26,175€
-5,33%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 27,43 | 27,43 | 27,35 | 27,38 | -0,99% | - |
| 18.03.2026 | 28,15 | 28,53 | 27,45 | 27,65 | -1,86% | - |
| 17.03.2026 | 27,93 | 28,18 | 27,40 | 28,18 | 2,73% | - |
| 16.03.2026 | 27,48 | 27,48 | 27,43 | 27,43 | 0,09% | - |
| 13.03.2026 | 28,43 | 28,55 | 27,20 | 27,40 | -3,52% | 20,00 |
| 12.03.2026 | 29,40 | 29,68 | 27,75 | 28,40 | -3,32% | 89,00 |
| 11.03.2026 | 29,10 | 30,43 | 28,63 | 29,38 | 0,95% | 17,00 |
| 10.03.2026 | 28,68 | 29,50 | 28,68 | 29,10 | 1,57% | - |
| 09.03.2026 | 28,55 | 29,13 | 28,10 | 28,65 | 2,14% | - |
| 06.03.2026 | 28,70 | 29,53 | 27,90 | 28,05 | -1,41% | - |
| 05.03.2026 | 30,10 | 30,38 | 28,43 | 28,45 | -5,87% | - |
| 04.03.2026 | 29,65 | 30,43 | 29,53 | 30,23 | 1,94% | - |
| 03.03.2026 | 30,80 | 31,03 | 28,80 | 29,65 | -3,73% | - |
| 02.03.2026 | 29,73 | 30,95 | 29,53 | 30,80 | 3,10% | - |
| 27.02.2026 | 29,75 | 30,13 | 29,43 | 29,88 | 1,36% | - |
| 26.02.2026 | 29,45 | 29,73 | 28,93 | 29,48 | -0,51% | - |
| 25.02.2026 | 28,83 | 29,65 | 28,58 | 29,63 | 2,33% | - |
| 24.02.2026 | 28,00 | 29,08 | 27,93 | 28,95 | 4,23% | 1,00 |
| 23.02.2026 | 28,00 | 28,28 | 27,63 | 27,78 | -0,36% | - |
| 20.02.2026 | 27,33 | 27,93 | 27,10 | 27,88 | 2,58% | - |
| 19.02.2026 | 26,90 | 27,60 | 26,90 | 27,18 | -1,36% | - |
| 18.02.2026 | 26,90 | 27,63 | 26,70 | 27,55 | 2,23% | - |
| 17.02.2026 | 28,20 | 28,23 | 26,30 | 26,95 | -4,60% | - |
| 16.02.2026 | 27,75 | 28,25 | 27,75 | 28,25 | 4,05% | - |
| 13.02.2026 | 27,13 | 27,15 | 27,13 | 27,15 | 0,00% | - |
| 12.02.2026 | 27,93 | 28,10 | 26,95 | 27,15 | -1,81% | - |
| 11.02.2026 | 27,63 | 27,95 | 27,40 | 27,65 | 0,45% | - |
| 10.02.2026 | 27,68 | 27,78 | 27,33 | 27,53 | -0,54% | - |
| 09.02.2026 | 26,15 | 27,78 | 26,15 | 27,68 | 5,43% | - |
| 06.02.2026 | 25,98 | 26,45 | 25,70 | 26,25 | -3,40% | - |
| 05.02.2026 | 27,18 | 27,20 | 27,18 | 27,18 | 1,02% | - |
| 04.02.2026 | 28,08 | 28,40 | 26,73 | 26,90 | -3,76% | - |
| 03.02.2026 | 27,08 | 28,25 | 27,08 | 27,95 | 3,71% | - |
| 02.02.2026 | 26,68 | 27,20 | 26,18 | 26,95 | 0,00% | - |
| 30.01.2026 | 28,40 | 28,60 | 26,90 | 26,95 | -5,44% | 99,00 |
| 29.01.2026 | 28,88 | 29,65 | 28,23 | 28,50 | -1,04% | - |
| 28.01.2026 | 29,43 | 29,90 | 28,28 | 28,80 | -2,04% | 65,00 |
| 27.01.2026 | 28,20 | 29,45 | 28,20 | 29,40 | 3,70% | - |
| 26.01.2026 | 28,30 | 29,03 | 28,20 | 28,35 | -0,09% | - |
| 23.01.2026 | 28,08 | 28,68 | 28,08 | 28,38 | 0,53% | - |
| 22.01.2026 | 29,10 | 29,30 | 27,93 | 28,23 | -2,34% | 20,00 |
| 21.01.2026 | 28,63 | 29,33 | 28,58 | 28,90 | 1,49% | - |
| 20.01.2026 | 28,48 | 28,73 | 28,13 | 28,48 | 0,00% | - |
| 19.01.2026 | 28,28 | 28,53 | 27,30 | 28,48 | 1,88% | - |
| 16.01.2026 | 28,28 | 28,30 | 27,50 | 27,95 | -0,89% | - |
| 15.01.2026 | 28,23 | 28,35 | 27,28 | 28,20 | -0,35% | 21,00 |
| 14.01.2026 | 27,78 | 28,58 | 27,70 | 28,30 | 1,89% | - |
| 13.01.2026 | 27,75 | 28,20 | 27,60 | 27,78 | 0,09% | - |
| 12.01.2026 | 27,08 | 28,20 | 27,03 | 27,75 | 2,30% | - |
| 09.01.2026 | 26,68 | 27,33 | 26,50 | 27,13 | 2,36% | - |
| 08.01.2026 | 26,78 | 26,93 | 26,30 | 26,50 | -2,21% | - |
| 07.01.2026 | 27,08 | 27,10 | 27,08 | 27,10 | 0,09% | - |
| 06.01.2026 | 26,58 | 27,35 | 26,45 | 27,08 | 0,37% | - |
| 05.01.2026 | 25,63 | 27,13 | 25,63 | 26,98 | 6,73% | 20,00 |
| 02.01.2026 | 25,35 | 25,68 | 25,08 | 25,28 | -1,65% | - |
| 30.12.2025 | 25,70 | 25,73 | 25,70 | 25,70 | 0,39% | - |
| 29.12.2025 | 24,70 | 25,70 | 24,63 | 25,60 | 1,49% | - |
| 23.12.2025 | 24,48 | 25,33 | 24,00 | 25,23 | 2,85% | - |
| 22.12.2025 | 24,90 | 25,70 | 23,88 | 24,53 | -1,41% | - |
| 19.12.2025 | 24,43 | 25,03 | 24,40 | 24,88 | 1,74% | 53,00 |
| 18.12.2025 | 24,38 | 24,63 | 24,33 | 24,45 | -0,51% | - |
| 17.12.2025 | 24,43 | 24,73 | 24,33 | 24,58 | 0,51% | - |
| 16.12.2025 | 24,48 | 24,68 | 24,13 | 24,45 | -0,10% | 3,00 |
| 15.12.2025 | 24,53 | 24,95 | 24,45 | 24,48 | 0,00% | - |
| 12.12.2025 | 24,75 | 25,05 | 24,08 | 24,48 | -1,61% | - |
| 11.12.2025 | 24,45 | 24,95 | 24,10 | 24,88 | 1,43% | - |
| 10.12.2025 | 24,55 | 25,20 | 24,15 | 24,53 | 0,31% | - |
| 09.12.2025 | 24,00 | 24,48 | 23,95 | 24,45 | 1,56% | - |
| 08.12.2025 | 24,75 | 25,10 | 23,98 | 24,08 | -2,73% | - |
| 05.12.2025 | 24,55 | 25,03 | 24,53 | 24,75 | 0,61% | - |
| 04.12.2025 | 24,70 | 24,80 | 24,43 | 24,60 | -0,40% | - |
| 03.12.2025 | 24,40 | 24,85 | 24,38 | 24,70 | 2,17% | - |
| 02.12.2025 | 24,53 | 25,55 | 23,95 | 24,18 | -1,83% | - |
| 01.12.2025 | 24,43 | 25,45 | 24,23 | 24,63 | 0,72% | - |
| 28.11.2025 | 24,15 | 24,83 | 24,05 | 24,45 | 0,82% | 29,00 |
| 27.11.2025 | 24,50 | 25,05 | 24,03 | 24,25 | -1,32% | - |
| 26.11.2025 | 24,10 | 24,83 | 24,05 | 24,58 | 1,13% | - |
| 25.11.2025 | 24,25 | 24,73 | 23,63 | 24,30 | 0,62% | - |
| 24.11.2025 | 23,53 | 24,18 | 23,08 | 24,15 | 2,33% | - |
| 21.11.2025 | 23,45 | 23,63 | 23,28 | 23,60 | -0,42% | 1,00 |
| 20.11.2025 | 24,90 | 25,03 | 23,68 | 23,70 | -5,11% | - |
| 19.11.2025 | 24,45 | 25,23 | 24,43 | 24,98 | 0,50% | - |
| 18.11.2025 | 24,90 | 25,50 | 24,65 | 24,85 | 0,00% | - |
| 17.11.2025 | 24,70 | 25,13 | 24,48 | 24,85 | 0,30% | - |
| 14.11.2025 | 26,80 | 26,80 | 24,55 | 24,78 | -7,38% | 400,00 |
| 13.11.2025 | 26,18 | 27,23 | 26,00 | 26,75 | 5,11% | 1,00 |
| 12.11.2025 | 24,08 | 26,23 | 24,08 | 25,45 | 6,60% | - |
| 11.11.2025 | 24,08 | 24,40 | 23,78 | 23,88 | 1,17% | - |
| 10.11.2025 | 23,58 | 23,60 | 23,58 | 23,60 | 1,07% | - |
| 07.11.2025 | 23,33 | 23,45 | 23,08 | 23,35 | -0,11% | - |
| 06.11.2025 | 23,40 | 23,50 | 23,08 | 23,38 | 0,00% | 12,00 |
| 05.11.2025 | 23,18 | 23,43 | 22,83 | 23,38 | 0,43% | - |
| 04.11.2025 | 23,58 | 23,65 | 23,13 | 23,28 | -0,85% | - |
| 03.11.2025 | 23,45 | 23,58 | 23,15 | 23,48 | 0,32% | - |
| 31.10.2025 | 22,93 | 23,43 | 22,88 | 23,40 | 2,07% | - |
| 30.10.2025 | 22,58 | 22,98 | 22,43 | 22,93 | 1,55% | - |
| 29.10.2025 | 22,60 | 23,05 | 22,43 | 22,58 | 0,44% | - |
| 28.10.2025 | 22,00 | 22,58 | 21,85 | 22,48 | 2,04% | - |
| 27.10.2025 | 22,28 | 22,33 | 21,80 | 22,03 | -0,79% | - |
| 24.10.2025 | 22,03 | 22,28 | 21,90 | 22,20 | 0,68% | 43,00 |