24,500€
0,82%
Echtzeit-Aktienkurs ALTIUS MINERALS CORP
Bid:
Ask:
Aktienkurse zur ALTIUS MINERALS CORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2025 | 21,83 | 22,30 | 21,83 | 22,05 | 2,32% | - |
| 22.10.2025 | 21,43 | 21,80 | 21,38 | 21,55 | 0,35% | 233,00 |
| 21.10.2025 | 21,95 | 21,98 | 21,40 | 21,48 | -2,16% | - |
| 20.10.2025 | 21,45 | 21,98 | 21,10 | 21,95 | 3,66% | - |
| 17.10.2025 | 21,45 | 21,55 | 20,90 | 21,18 | -0,82% | - |
| 16.10.2025 | 20,48 | 21,45 | 20,08 | 21,35 | 4,53% | 208,00 |
| 15.10.2025 | 20,48 | 20,80 | 20,30 | 20,43 | -0,24% | - |
| 14.10.2025 | 20,13 | 20,68 | 20,00 | 20,48 | 1,74% | - |
| 13.10.2025 | 19,90 | 20,13 | 19,87 | 20,13 | 1,85% | - |
| 10.10.2025 | 20,05 | 20,95 | 19,74 | 19,76 | -0,93% | - |
| 09.10.2025 | 20,80 | 20,95 | 19,93 | 19,95 | -3,88% | 28,00 |
| 08.10.2025 | 20,68 | 21,08 | 20,63 | 20,75 | 1,10% | - |
| 07.10.2025 | 20,53 | 20,75 | 20,40 | 20,53 | -0,36% | 8,00 |
| 06.10.2025 | 20,68 | 20,83 | 20,48 | 20,60 | -0,60% | 11,00 |
| 03.10.2025 | 20,55 | 20,85 | 20,53 | 20,73 | 1,47% | - |
| 02.10.2025 | 20,85 | 20,90 | 20,28 | 20,43 | -2,04% | - |
| 01.10.2025 | 20,50 | 20,98 | 20,43 | 20,85 | 2,08% | - |
| 30.09.2025 | 20,88 | 20,93 | 20,17 | 20,43 | -2,16% | - |
| 29.09.2025 | 20,53 | 20,95 | 20,53 | 20,88 | 2,45% | - |
| 26.09.2025 | 20,40 | 20,40 | 20,33 | 20,38 | 1,02% | - |
| 25.09.2025 | 20,15 | 20,17 | 20,15 | 20,17 | -0,15% | - |
| 24.09.2025 | 19,96 | 20,75 | 19,96 | 20,20 | 1,38% | - |
| 23.09.2025 | 19,95 | 19,95 | 19,92 | 19,93 | 0,18% | - |
| 22.09.2025 | 19,70 | 20,10 | 19,50 | 19,89 | 2,00% | - |
| 19.09.2025 | 19,34 | 19,55 | 19,32 | 19,50 | 1,25% | - |
| 18.09.2025 | 19,03 | 19,38 | 19,00 | 19,26 | 1,48% | - |
| 17.09.2025 | 19,14 | 19,42 | 18,89 | 18,98 | -0,84% | - |
| 16.09.2025 | 19,15 | 19,30 | 19,00 | 19,14 | -0,05% | - |
| 15.09.2025 | 19,03 | 19,29 | 18,85 | 19,15 | 0,42% | 73,00 |
| 12.09.2025 | 18,77 | 19,07 | 18,77 | 19,07 | 1,11% | - |
| 11.09.2025 | 18,85 | 18,86 | 18,85 | 18,86 | 1,34% | - |
| 10.09.2025 | 18,57 | 18,61 | 18,57 | 18,61 | 0,87% | - |
| 09.09.2025 | 18,43 | 18,45 | 18,43 | 18,45 | -0,65% | - |
| 08.09.2025 | 18,52 | 18,57 | 18,52 | 18,57 | 0,32% | - |
| 05.09.2025 | 18,75 | 18,96 | 18,32 | 18,51 | -1,17% | - |
| 04.09.2025 | 18,88 | 18,90 | 18,47 | 18,73 | -0,85% | - |
| 03.09.2025 | 18,60 | 18,90 | 18,58 | 18,89 | 1,50% | - |
| 02.09.2025 | 18,82 | 18,91 | 18,49 | 18,61 | -1,22% | - |
| 01.09.2025 | 18,65 | 18,84 | 18,56 | 18,84 | 1,02% | - |
| 29.08.2025 | 18,03 | 18,66 | 18,01 | 18,65 | 3,21% | - |
| 28.08.2025 | 18,16 | 18,21 | 18,05 | 18,07 | -0,44% | - |
| 27.08.2025 | 18,02 | 18,22 | 17,98 | 18,15 | 0,78% | - |
| 26.08.2025 | 18,08 | 18,36 | 17,89 | 18,01 | -0,44% | 170,00 |
| 25.08.2025 | 17,98 | 18,18 | 17,81 | 18,09 | 0,00% | - |
| 22.08.2025 | 17,98 | 18,15 | 17,86 | 18,09 | 0,56% | - |
| 21.08.2025 | 17,81 | 18,15 | 17,78 | 17,99 | 1,01% | - |
| 20.08.2025 | 17,93 | 17,97 | 17,73 | 17,81 | -0,56% | - |
| 19.08.2025 | 18,16 | 18,30 | 17,91 | 17,91 | -1,32% | - |
| 18.08.2025 | 17,89 | 18,32 | 17,68 | 18,15 | 1,34% | 36,00 |
| 15.08.2025 | 17,89 | 17,98 | 17,79 | 17,91 | 0,11% | - |
| 14.08.2025 | 18,10 | 18,17 | 17,75 | 17,89 | -1,16% | - |
| 13.08.2025 | 18,23 | 18,28 | 17,95 | 18,10 | -0,71% | - |
| 12.08.2025 | 18,83 | 19,05 | 18,11 | 18,23 | -3,49% | - |
| 11.08.2025 | 18,83 | 19,08 | 18,71 | 18,89 | 0,32% | 492,00 |
| 08.08.2025 | 18,67 | 18,91 | 18,62 | 18,83 | 0,97% | - |
| 07.08.2025 | 18,67 | 18,95 | 18,43 | 18,65 | -0,11% | - |
| 06.08.2025 | 18,41 | 18,67 | 18,24 | 18,67 | 1,41% | - |
| 05.08.2025 | 18,41 | 18,74 | 18,39 | 18,41 | -0,43% | 37,00 |
| 04.08.2025 | 18,41 | 18,57 | 18,38 | 18,49 | 0,38% | - |
| 01.08.2025 | 18,42 | 18,47 | 18,25 | 18,42 | 0,11% | - |
| 31.07.2025 | 18,53 | 18,70 | 18,23 | 18,40 | -0,70% | 800,00 |
| 30.07.2025 | 18,47 | 18,78 | 18,26 | 18,53 | 0,32% | - |
| 29.07.2025 | 18,38 | 18,60 | 18,35 | 18,47 | 0,54% | 2,00 |
| 28.07.2025 | 17,98 | 18,37 | 17,98 | 18,37 | 2,34% | - |
| 25.07.2025 | 18,14 | 18,70 | 17,62 | 17,95 | -1,16% | - |
| 24.07.2025 | 17,67 | 18,86 | 17,66 | 18,16 | 2,77% | 1.414,00 |
| 23.07.2025 | 17,41 | 17,71 | 17,37 | 17,67 | 1,49% | - |
| 22.07.2025 | 17,11 | 17,51 | 17,06 | 17,41 | 1,87% | - |
| 21.07.2025 | 17,17 | 17,43 | 17,07 | 17,09 | -0,52% | 7,00 |
| 18.07.2025 | 17,26 | 17,37 | 17,17 | 17,18 | -0,46% | - |
| 17.07.2025 | 17,17 | 17,34 | 16,94 | 17,26 | 0,41% | - |
| 16.07.2025 | 17,30 | 17,58 | 16,91 | 17,19 | -0,64% | - |
| 15.07.2025 | 17,40 | 17,48 | 17,09 | 17,30 | -0,63% | - |
| 14.07.2025 | 17,32 | 17,45 | 17,09 | 17,41 | 0,46% | - |
| 11.07.2025 | 16,92 | 17,42 | 16,89 | 17,33 | 2,48% | - |
| 10.07.2025 | 16,84 | 17,07 | 16,84 | 16,91 | 0,48% | - |