16,800€
Echtzeit-Aktienkurs ALTIUS MINERALS CORP
Bid:
Ask:
Aktienkurse zur ALTIUS MINERALS CORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,90 | 16,90 | 16,62 | 16,80 | 0,00% | - |
| 08.05.2025 | 16,90 | 16,92 | 16,46 | 16,80 | -0,53% | - |
| 07.05.2025 | 16,95 | 17,16 | 16,70 | 16,89 | -0,35% | - |
| 06.05.2025 | 16,54 | 17,03 | 16,47 | 16,95 | 2,48% | - |
| 05.05.2025 | 16,85 | 17,24 | 16,51 | 16,54 | -1,96% | - |
| 02.05.2025 | 17,33 | 17,33 | 16,87 | 16,87 | -2,71% | - |
| 30.04.2025 | 17,50 | 17,53 | 17,10 | 17,34 | -0,91% | - |
| 29.04.2025 | 17,15 | 17,54 | 17,09 | 17,50 | 2,04% | - |
| 28.04.2025 | 17,16 | 17,42 | 16,94 | 17,15 | -0,12% | - |
| 25.04.2025 | 17,36 | 17,43 | 17,07 | 17,17 | -1,15% | - |
| 24.04.2025 | 17,19 | 17,69 | 17,08 | 17,37 | 0,99% | - |
| 23.04.2025 | 16,21 | 17,28 | 16,21 | 17,20 | 6,11% | - |
| 22.04.2025 | 15,32 | 16,28 | 15,32 | 16,21 | 5,81% | 2.450,00 |
| 17.04.2025 | 15,42 | 15,64 | 15,16 | 15,32 | -0,65% | - |
| 16.04.2025 | 15,23 | 15,60 | 15,12 | 15,42 | 1,18% | - |
| 15.04.2025 | 15,39 | 15,73 | 15,24 | 15,24 | -0,97% | - |
| 14.04.2025 | 15,13 | 15,52 | 15,09 | 15,39 | 1,65% | - |
| 11.04.2025 | 14,75 | 15,34 | 14,51 | 15,14 | 2,71% | - |
| 10.04.2025 | 15,23 | 15,24 | 14,60 | 14,74 | -2,77% | - |
| 09.04.2025 | 14,40 | 15,44 | 14,18 | 15,16 | 5,35% | - |
| 08.04.2025 | 14,85 | 16,02 | 14,29 | 14,39 | -3,03% | - |
| 07.04.2025 | 14,77 | 15,34 | 14,45 | 14,84 | 0,34% | 355,00 |
| 04.04.2025 | 15,49 | 15,56 | 14,64 | 14,79 | -4,64% | 750,00 |
| 03.04.2025 | 15,86 | 15,94 | 15,46 | 15,51 | -2,27% | - |
| 02.04.2025 | 16,12 | 16,33 | 15,71 | 15,87 | -1,55% | - |
| 01.04.2025 | 15,90 | 16,23 | 15,89 | 16,12 | 1,45% | - |
| 31.03.2025 | 16,15 | 16,17 | 15,86 | 15,89 | -1,61% | - |
| 28.03.2025 | 16,55 | 16,77 | 16,09 | 16,15 | -2,36% | - |
| 27.03.2025 | 16,70 | 16,91 | 16,39 | 16,54 | -1,02% | 600,00 |
| 26.03.2025 | 16,92 | 17,08 | 16,63 | 16,71 | -1,18% | - |
| 25.03.2025 | 16,76 | 17,01 | 16,74 | 16,91 | 0,96% | 600,00 |
| 24.03.2025 | 16,63 | 16,98 | 16,42 | 16,75 | 0,66% | - |
| 21.03.2025 | 16,15 | 16,69 | 16,07 | 16,64 | 3,03% | - |
| 20.03.2025 | 16,31 | 16,47 | 16,09 | 16,15 | -0,98% | 600,00 |
| 19.03.2025 | 16,07 | 16,35 | 15,90 | 16,31 | 1,18% | - |
| 18.03.2025 | 16,26 | 16,30 | 16,01 | 16,12 | -0,86% | - |
| 17.03.2025 | 16,08 | 16,30 | 16,01 | 16,26 | 1,12% | - |
| 14.03.2025 | 16,02 | 16,34 | 15,73 | 16,08 | 0,44% | 600,00 |
| 13.03.2025 | 15,93 | 16,19 | 15,80 | 16,01 | 0,57% | - |
| 12.03.2025 | 15,65 | 16,38 | 15,63 | 15,92 | 1,73% | 180,00 |
| 11.03.2025 | 15,80 | 15,95 | 15,48 | 15,65 | -0,95% | - |
| 10.03.2025 | 16,48 | 16,55 | 15,69 | 15,80 | -4,13% | 125,00 |
| 07.03.2025 | 16,81 | 16,81 | 16,15 | 16,48 | -1,14% | - |
| 06.03.2025 | 16,81 | 16,93 | 16,47 | 16,67 | -0,83% | - |
| 05.03.2025 | 16,51 | 16,85 | 16,17 | 16,81 | 1,82% | 490,00 |
| 04.03.2025 | 16,24 | 16,71 | 16,09 | 16,51 | 1,66% | - |
| 03.03.2025 | 16,18 | 16,83 | 16,12 | 16,24 | 0,43% | 150,00 |
| 28.02.2025 | 17,37 | 17,50 | 15,94 | 16,17 | -6,91% | 150,00 |
| 27.02.2025 | 17,62 | 17,79 | 17,34 | 17,37 | -1,42% | - |
| 26.02.2025 | 17,43 | 17,83 | 17,24 | 17,62 | 1,09% | - |
| 25.02.2025 | 17,70 | 17,72 | 17,23 | 17,43 | -1,53% | - |
| 24.02.2025 | 17,75 | 18,00 | 17,57 | 17,70 | -0,28% | - |
| 21.02.2025 | 17,96 | 18,09 | 17,69 | 17,75 | -1,17% | - |
| 20.02.2025 | 17,96 | 18,08 | 17,84 | 17,96 | 0,00% | - |
| 19.02.2025 | 18,08 | 18,30 | 17,83 | 17,96 | -0,72% | - |
| 18.02.2025 | 18,43 | 18,61 | 17,97 | 18,09 | -1,84% | - |
| 17.02.2025 | 18,08 | 18,45 | 18,07 | 18,43 | 1,88% | - |
| 14.02.2025 | 18,36 | 18,44 | 18,05 | 18,09 | -1,36% | - |
| 13.02.2025 | 17,96 | 18,36 | 17,91 | 18,34 | 2,17% | - |
| 12.02.2025 | 17,88 | 18,14 | 17,50 | 17,95 | 0,39% | 200,00 |
| 11.02.2025 | 18,57 | 18,63 | 17,84 | 17,88 | -3,66% | - |
| 10.02.2025 | 18,61 | 18,98 | 18,46 | 18,56 | -0,22% | - |
| 07.02.2025 | 18,54 | 18,86 | 18,50 | 18,60 | 0,32% | - |
| 06.02.2025 | 18,51 | 18,84 | 18,49 | 18,54 | 0,16% | - |
| 05.02.2025 | 18,59 | 18,77 | 17,95 | 18,51 | -0,43% | - |
| 04.02.2025 | 18,24 | 18,92 | 18,16 | 18,59 | 1,92% | - |
| 03.02.2025 | 18,00 | 18,30 | 17,76 | 18,24 | 1,90% | - |
| 31.01.2025 | 18,00 | 18,44 | 17,90 | 17,90 | -0,56% | - |
| 30.01.2025 | 18,16 | 18,58 | 17,92 | 18,00 | -0,77% | - |
| 29.01.2025 | 18,08 | 18,46 | 18,06 | 18,14 | 0,28% | 50,00 |
| 28.01.2025 | 18,73 | 19,15 | 18,01 | 18,09 | -3,37% | - |
| 27.01.2025 | 19,03 | 19,03 | 18,33 | 18,72 | -1,68% | - |
| 24.01.2025 | 19,03 | 19,12 | 18,77 | 19,04 | 0,16% | - |
| 23.01.2025 | 18,58 | 19,07 | 18,44 | 19,01 | 2,26% | - |
| 22.01.2025 | 18,77 | 18,80 | 18,52 | 18,59 | -0,96% | 269,00 |
| 21.01.2025 | 19,32 | 19,42 | 18,72 | 18,77 | -2,75% | - |
| 20.01.2025 | 19,25 | 19,54 | 19,16 | 19,30 | 0,21% | - |
| 17.01.2025 | 19,01 | 19,34 | 18,84 | 19,26 | 1,16% | 100,00 |
| 16.01.2025 | 19,22 | 19,25 | 18,96 | 19,04 | -0,99% | 50,00 |
| 15.01.2025 | 19,17 | 19,38 | 18,96 | 19,23 | 0,37% | - |
| 14.01.2025 | 18,87 | 19,31 | 18,79 | 19,16 | 1,54% | - |
| 13.01.2025 | 18,92 | 19,25 | 18,61 | 18,87 | -0,26% | - |
| 10.01.2025 | 18,26 | 19,13 | 18,22 | 18,92 | 3,67% | - |
| 09.01.2025 | 18,02 | 18,29 | 17,82 | 18,25 | 1,33% | - |
| 08.01.2025 | 17,90 | 18,18 | 17,83 | 18,01 | 0,56% | - |
| 07.01.2025 | 18,18 | 18,30 | 17,83 | 17,91 | -1,54% | - |
| 06.01.2025 | 18,02 | 18,39 | 17,94 | 18,19 | 1,00% | - |
| 03.01.2025 | 18,14 | 18,15 | 17,80 | 18,01 | -0,72% | - |
| 02.01.2025 | 17,94 | 18,41 | 17,84 | 18,14 | -0,17% | - |
| 30.12.2024 | 18,16 | 18,39 | 18,14 | 18,17 | 0,50% | - |
| 27.12.2024 | 18,02 | 18,37 | 17,91 | 18,08 | 0,33% | - |
| 23.12.2024 | 17,36 | 18,10 | 17,31 | 18,02 | 3,80% | - |
| 20.12.2024 | 17,34 | 17,61 | 17,03 | 17,36 | 0,12% | 60,00 |
| 19.12.2024 | 16,30 | 17,46 | 16,27 | 17,34 | 6,38% | - |
| 18.12.2024 | 16,69 | 16,76 | 16,27 | 16,30 | -2,34% | - |
| 17.12.2024 | 16,97 | 16,97 | 16,56 | 16,69 | -0,71% | - |
| 16.12.2024 | 16,97 | 17,09 | 16,75 | 16,81 | -0,94% | - |
| 13.12.2024 | 17,23 | 17,26 | 16,81 | 16,97 | -1,51% | - |
| 12.12.2024 | 17,92 | 17,92 | 17,22 | 17,23 | -3,85% | - |
| 11.12.2024 | 18,14 | 18,34 | 17,87 | 17,92 | -1,21% | - |