1,148€
-3,85%
Echtzeit-Aktienkurs Northern Dynasty Minerals Ltd.
Bid:
Ask:
Aktienkurse zur Northern Dynasty Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 1,14 | 1,19 | 1,10 | 1,19 | -1,32% | 7.868,00 |
| 11.03.2026 | 1,18 | 1,21 | 1,18 | 1,21 | -1,47% | 400,00 |
| 10.03.2026 | 1,13 | 1,23 | 1,13 | 1,23 | 11,23% | 1.000,00 |
| 09.03.2026 | 1,06 | 1,10 | 1,06 | 1,10 | -1,69% | 2.000,00 |
| 06.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,85% | - |
| 05.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,17% | - |
| 04.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -5,08% | - |
| 03.03.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -6,58% | 5.000,00 |
| 02.03.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 6,18% | 500,00 |
| 27.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,99% | - |
| 26.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,33% | - |
| 25.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 9,77% | - |
| 24.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 3,27% | - |
| 23.02.2026 | 1,07 | 1,12 | 1,07 | 1,10 | 3,97% | 5.500,00 |
| 20.02.2026 | 1,14 | 1,18 | 1,06 | 1,06 | -0,19% | 2.500,00 |
| 19.02.2026 | 1,07 | 1,10 | 1,06 | 1,06 | -1,67% | 1.802,00 |
| 18.02.2026 | 1,61 | 1,61 | 1,00 | 1,08 | -39,44% | 14.100,00 |
| 17.02.2026 | 1,73 | 1,78 | 1,73 | 1,78 | -6,71% | 5.406,00 |
| 16.02.2026 | 1,87 | 1,91 | 1,87 | 1,91 | 2,09% | 7.550,00 |
| 13.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,05% | - |
| 12.02.2026 | 1,80 | 1,87 | 1,77 | 1,87 | 10,26% | 1.250,00 |
| 11.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,12% | - |
| 10.02.2026 | 1,69 | 1,70 | 1,69 | 1,70 | 0,18% | 9.500,00 |
| 09.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 9,50% | - |
| 06.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -5,03% | - |
| 05.02.2026 | 1,72 | 1,72 | 1,63 | 1,63 | -13,85% | 18,00 |
| 04.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 4,59% | - |
| 03.02.2026 | 1,77 | 1,81 | 1,77 | 1,81 | 0,84% | 250,00 |
| 02.02.2026 | 1,61 | 1,79 | 1,61 | 1,79 | 0,56% | 4.015,00 |
| 30.01.2026 | 1,84 | 1,84 | 1,78 | 1,78 | -4,19% | 250,00 |
| 29.01.2026 | 2,20 | 2,20 | 1,86 | 1,86 | -6,71% | 14.700,00 |
| 28.01.2026 | 2,17 | 2,24 | 2,00 | 2,00 | -3,29% | 3.535,00 |
| 27.01.2026 | 2,07 | 2,07 | 1,91 | 2,06 | -4,00% | 6.525,00 |
| 26.01.2026 | 1,88 | 2,18 | 1,88 | 2,15 | 17,17% | 25.002,00 |
| 23.01.2026 | 1,82 | 1,84 | 1,73 | 1,84 | 7,12% | 20.927,00 |
| 22.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -0,93% | - |
| 21.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,59% | - |
| 20.01.2026 | 1,63 | 1,76 | 1,63 | 1,76 | 2,27% | 1.300,00 |
| 19.01.2026 | 1,66 | 1,72 | 1,66 | 1,72 | -0,81% | 1.000,00 |
| 16.01.2026 | 1,74 | 1,74 | 1,73 | 1,73 | -2,42% | 400,00 |
| 15.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -2,10% | - |
| 14.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 2,89% | 800,00 |
| 13.01.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -5,57% | - |
| 12.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 4,13% | - |
| 09.01.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,87% | - |
| 08.01.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -4,65% | 550,00 |
| 07.01.2026 | 1,84 | 1,94 | 1,83 | 1,94 | 10,57% | 1.700,00 |
| 06.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,40% | - |
| 05.01.2026 | 1,69 | 1,76 | 1,69 | 1,76 | 3,11% | 3.000,00 |
| 02.01.2026 | 1,63 | 1,70 | 1,63 | 1,70 | 1,13% | 450,00 |
| 30.12.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -13,37% | 1.000,00 |
| 29.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,62% | 500,00 |
| 23.12.2025 | 1,95 | 1,98 | 1,93 | 1,93 | -3,35% | 1.200,00 |
| 22.12.2025 | 1,86 | 2,00 | 1,86 | 2,00 | 5,04% | 5.100,00 |
| 19.12.2025 | 1,82 | 1,90 | 1,82 | 1,90 | 4,90% | 1.000,00 |
| 18.12.2025 | 1,75 | 1,82 | 1,75 | 1,82 | -0,49% | 854,00 |
| 17.12.2025 | 1,74 | 1,82 | 1,74 | 1,82 | 7,48% | 1.000,00 |
| 16.12.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -4,93% | - |
| 15.12.2025 | 1,84 | 1,84 | 1,79 | 1,79 | -1,76% | 1.100,00 |
| 12.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 3,71% | - |
| 11.12.2025 | 1,64 | 1,75 | 1,64 | 1,75 | -2,01% | 2.250,00 |
| 10.12.2025 | 1,72 | 1,79 | 1,72 | 1,79 | 6,81% | 300,00 |
| 09.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -4,45% | - |
| 08.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,79% | - |
| 05.12.2025 | 1,76 | 1,85 | 1,76 | 1,82 | 14,89% | 800,00 |
| 04.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,99% | - |
| 03.12.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 1,45% | 200,00 |
| 02.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -8,06% | - |
| 01.12.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 9,93% | 2.000,00 |
| 28.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,22% | - |
| 27.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 26.11.2025 | 1,44 | 1,55 | 1,44 | 1,55 | 19,40% | 18.490,00 |
| 25.11.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 0,39% | 3.000,00 |
| 24.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 3,52% | - |
| 21.11.2025 | 1,21 | 1,25 | 1,20 | 1,25 | -5,87% | 1.405,00 |
| 20.11.2025 | 1,39 | 1,41 | 1,33 | 1,33 | -7,13% | 850,00 |
| 19.11.2025 | 1,34 | 1,43 | 1,34 | 1,43 | 2,14% | 3.600,00 |
| 18.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,76% | 2.300,00 |
| 17.11.2025 | 1,46 | 1,47 | 1,46 | 1,47 | -1,34% | 1.500,00 |
| 14.11.2025 | 1,46 | 1,50 | 1,46 | 1,49 | -3,50% | 9.450,00 |
| 13.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -4,40% | - |
| 12.11.2025 | 1,52 | 1,62 | 1,52 | 1,62 | 5,97% | 1.000,00 |
| 11.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -4,81% | - |
| 10.11.2025 | 1,52 | 1,60 | 1,52 | 1,60 | 10,41% | 2.500,00 |
| 07.11.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -5,29% | 900,00 |
| 06.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,07% | - |
| 05.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 04.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -4,02% | - |
| 03.11.2025 | 1,70 | 1,70 | 1,59 | 1,59 | -7,27% | 700,00 |
| 31.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,49% | - |
| 30.10.2025 | 1,72 | 1,80 | 1,72 | 1,75 | 1,22% | 2.200,00 |
| 29.10.2025 | 1,67 | 1,77 | 1,67 | 1,72 | 1,83% | 1.800,00 |
| 28.10.2025 | 1,56 | 1,70 | 1,56 | 1,69 | 4,38% | 6.000,00 |
| 27.10.2025 | 1,78 | 1,84 | 1,55 | 1,62 | -3,22% | 3.900,00 |
| 24.10.2025 | 1,60 | 1,68 | 1,60 | 1,68 | 5,14% | 650,00 |
| 23.10.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 4,66% | 1.900,00 |
| 22.10.2025 | 1,63 | 1,63 | 1,48 | 1,52 | -5,99% | 1.625,00 |
| 21.10.2025 | 1,83 | 1,94 | 1,62 | 1,62 | -6,95% | 15.395,00 |
| 20.10.2025 | 1,79 | 1,94 | 1,71 | 1,74 | -1,30% | 995,00 |
| 17.10.2025 | 1,75 | 1,80 | 1,65 | 1,76 | -4,13% | 29.298,00 |