1,216€
0,33%
Echtzeit-Aktienkurs FOCUS MINERALS LTD
Bid:
Ask:
Aktienkurse zur FOCUS MINERALS LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 1,22 | 1,23 | 1,22 | 1,22 | 0,83% | - |
| 25.05.2026 | 1,23 | 1,23 | 1,21 | 1,21 | 2,71% | - |
| 22.05.2026 | 1,19 | 1,20 | 1,18 | 1,18 | 2,61% | - |
| 21.05.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -0,09% | - |
| 20.05.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -4,00% | - |
| 19.05.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -4,08% | - |
| 18.05.2026 | 1,37 | 1,37 | 1,24 | 1,25 | 1,46% | - |
| 15.05.2026 | 1,25 | 1,25 | 1,23 | 1,23 | -8,20% | - |
| 14.05.2026 | 1,34 | 1,34 | 1,32 | 1,34 | -2,96% | - |
| 13.05.2026 | 1,37 | 1,43 | 1,37 | 1,38 | -2,05% | - |
| 12.05.2026 | 1,43 | 1,43 | 1,41 | 1,41 | 0,50% | - |
| 11.05.2026 | 1,48 | 1,48 | 1,40 | 1,41 | -3,77% | - |
| 08.05.2026 | 1,45 | 1,47 | 1,45 | 1,46 | 3,91% | - |
| 07.05.2026 | 1,43 | 1,44 | 1,40 | 1,41 | 0,86% | - |
| 06.05.2026 | 1,40 | 1,40 | 1,39 | 1,39 | 1,38% | - |
| 05.05.2026 | 1,41 | 1,41 | 1,37 | 1,37 | -2,21% | - |
| 04.05.2026 | 1,40 | 1,43 | 1,40 | 1,41 | -0,85% | - |
| 30.04.2026 | 1,44 | 1,45 | 1,42 | 1,42 | -7,93% | - |
| 29.04.2026 | 1,53 | 1,54 | 1,53 | 1,54 | 1,32% | - |
| 28.04.2026 | 1,53 | 1,54 | 1,50 | 1,52 | -3,19% | - |
| 27.04.2026 | 1,57 | 1,59 | 1,56 | 1,57 | -1,20% | - |
| 24.04.2026 | 1,59 | 1,60 | 1,58 | 1,59 | -7,13% | - |
| 23.04.2026 | 1,74 | 1,74 | 1,70 | 1,71 | -0,64% | - |
| 22.04.2026 | 1,75 | 1,75 | 1,69 | 1,72 | 0,00% | - |
| 21.04.2026 | 1,72 | 1,74 | 1,70 | 1,72 | 2,44% | - |
| 20.04.2026 | 1,69 | 1,70 | 1,60 | 1,68 | 5,40% | - |
| 17.04.2026 | 1,58 | 1,60 | 1,58 | 1,59 | -0,56% | - |
| 16.04.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -0,99% | - |
| 15.04.2026 | 1,62 | 1,62 | 1,61 | 1,62 | 1,25% | - |
| 14.04.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 2,50% | - |
| 13.04.2026 | 1,52 | 1,56 | 1,52 | 1,56 | -2,62% | - |
| 10.04.2026 | 1,62 | 1,63 | 1,60 | 1,60 | 0,12% | - |
| 09.04.2026 | 1,61 | 1,61 | 1,59 | 1,60 | -3,73% | - |
| 08.04.2026 | 1,67 | 1,68 | 1,66 | 1,66 | 15,18% | - |
| 07.04.2026 | 1,46 | 1,46 | 1,44 | 1,44 | 0,21% | - |
| 02.04.2026 | 1,51 | 1,51 | 1,43 | 1,44 | -4,95% | - |
| 01.04.2026 | 1,52 | 1,53 | 1,51 | 1,52 | 8,60% | 15.000,00 |
| 31.03.2026 | 1,41 | 1,42 | 1,39 | 1,40 | 0,72% | - |
| 30.03.2026 | 1,38 | 1,41 | 1,38 | 1,39 | -0,36% | - |
| 27.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 26.03.2026 | 1,42 | 1,44 | 1,40 | 1,43 | -2,72% | - |
| 25.03.2026 | 1,53 | 1,53 | 1,46 | 1,47 | 2,08% | - |
| 24.03.2026 | 1,42 | 1,46 | 1,42 | 1,44 | 3,23% | - |
| 23.03.2026 | 1,59 | 1,59 | 1,38 | 1,40 | -11,43% | - |
| 20.03.2026 | 1,38 | 1,59 | 1,38 | 1,58 | 4,65% | - |
| 19.03.2026 | 1,58 | 1,58 | 1,48 | 1,51 | -11,21% | - |
| 18.03.2026 | 1,69 | 1,70 | 1,67 | 1,70 | -4,51% | 500,00 |
| 17.03.2026 | 1,74 | 1,78 | 1,68 | 1,78 | 2,31% | - |
| 16.03.2026 | 1,71 | 1,76 | 1,71 | 1,74 | -0,86% | - |
| 13.03.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -6,17% | - |
| 12.03.2026 | 1,85 | 1,87 | 1,85 | 1,87 | -1,06% | - |
| 11.03.2026 | 1,90 | 1,91 | 1,88 | 1,89 | 0,00% | - |
| 10.03.2026 | 1,91 | 1,91 | 1,89 | 1,89 | 3,86% | - |
| 09.03.2026 | 1,84 | 1,84 | 1,80 | 1,82 | -9,48% | - |
| 06.03.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -1,23% | - |
| 05.03.2026 | 2,04 | 2,05 | 2,01 | 2,03 | -1,93% | 5.200,00 |
| 04.03.2026 | 2,07 | 2,07 | 2,05 | 2,07 | -8,00% | 5.000,00 |
| 03.03.2026 | 2,30 | 2,30 | 2,23 | 2,25 | -1,32% | - |
| 02.03.2026 | 2,27 | 2,32 | 2,27 | 2,28 | 1,79% | - |
| 27.02.2026 | 2,24 | 2,24 | 2,23 | 2,24 | 5,16% | - |
| 26.02.2026 | 2,16 | 2,17 | 2,11 | 2,13 | 0,00% | - |
| 25.02.2026 | 2,10 | 2,13 | 2,10 | 2,13 | 0,00% | - |
| 24.02.2026 | 2,10 | 2,13 | 2,10 | 2,13 | 1,43% | - |
| 23.02.2026 | 2,12 | 2,12 | 2,10 | 2,10 | 9,38% | - |
| 20.02.2026 | 1,93 | 1,93 | 1,91 | 1,92 | 0,52% | - |
| 19.02.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -2,55% | - |
| 18.02.2026 | 1,91 | 1,97 | 1,91 | 1,96 | 2,35% | - |
| 17.02.2026 | 1,92 | 1,92 | 1,90 | 1,92 | 0,52% | - |
| 16.02.2026 | 1,94 | 1,95 | 1,90 | 1,91 | -0,52% | 12,00 |
| 13.02.2026 | 1,91 | 1,92 | 1,90 | 1,92 | -4,01% | 10.000,00 |
| 12.02.2026 | 2,01 | 2,03 | 1,97 | 2,00 | -0,50% | 350,00 |
| 11.02.2026 | 2,03 | 2,04 | 1,98 | 2,01 | 2,82% | - |
| 10.02.2026 | 1,98 | 1,99 | 1,95 | 1,95 | 0,78% | - |
| 09.02.2026 | 1,97 | 1,97 | 1,91 | 1,94 | 7,50% | 10.000,00 |
| 06.02.2026 | 1,85 | 1,85 | 1,80 | 1,80 | -10,45% | - |
| 05.02.2026 | 2,00 | 2,01 | 1,99 | 2,01 | -9,46% | - |
| 04.02.2026 | 2,22 | 2,25 | 2,20 | 2,22 | -1,33% | - |
| 03.02.2026 | 2,29 | 2,31 | 2,23 | 2,25 | 3,21% | 10.000,00 |
| 02.02.2026 | 2,10 | 2,20 | 2,10 | 2,18 | -2,24% | - |
| 30.01.2026 | 2,53 | 2,53 | 2,18 | 2,23 | -11,86% | 8.900,00 |
| 29.01.2026 | 2,39 | 2,61 | 2,39 | 2,53 | 4,55% | 5.000,00 |
| 28.01.2026 | 2,24 | 2,42 | 2,24 | 2,42 | 8,52% | - |
| 27.01.2026 | 2,29 | 2,29 | 2,21 | 2,23 | -3,04% | - |
| 26.01.2026 | 2,26 | 2,30 | 2,26 | 2,30 | 1,77% | - |
| 23.01.2026 | 2,14 | 2,30 | 2,14 | 2,26 | 4,63% | - |
| 22.01.2026 | 2,29 | 2,29 | 2,14 | 2,16 | -4,85% | - |
| 21.01.2026 | 2,04 | 2,31 | 2,04 | 2,27 | 11,82% | - |
| 20.01.2026 | 2,00 | 2,07 | 2,00 | 2,03 | 3,57% | - |
| 19.01.2026 | 1,96 | 2,02 | 1,96 | 1,96 | 0,26% | - |
| 16.01.2026 | 1,99 | 1,99 | 1,95 | 1,96 | -2,01% | - |
| 15.01.2026 | 2,04 | 2,04 | 1,97 | 2,00 | -0,50% | - |
| 14.01.2026 | 2,04 | 2,04 | 2,01 | 2,01 | -3,61% | - |
| 13.01.2026 | 2,10 | 2,10 | 2,08 | 2,08 | 0,48% | - |
| 12.01.2026 | 2,05 | 2,09 | 2,05 | 2,07 | 1,47% | - |
| 09.01.2026 | 1,98 | 2,07 | 1,98 | 2,04 | 3,29% | - |
| 08.01.2026 | 2,01 | 2,03 | 1,98 | 1,98 | 0,25% | - |
| 07.01.2026 | 2,00 | 2,02 | 1,97 | 1,97 | 0,25% | - |
| 06.01.2026 | 1,92 | 1,99 | 1,92 | 1,97 | 1,29% | - |
| 05.01.2026 | 1,93 | 1,94 | 1,91 | 1,94 | 2,11% | - |
| 02.01.2026 | 1,85 | 1,91 | 1,85 | 1,90 | 5,56% | - |