31,520€
1,87%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 30,59 | 31,16 | 30,58 | 30,94 | 0,19% | - |
| 29.04.2026 | 30,79 | 30,99 | 30,64 | 30,88 | 0,23% | - |
| 28.04.2026 | 32,06 | 32,16 | 30,64 | 30,81 | -3,60% | - |
| 27.04.2026 | 32,12 | 32,93 | 31,95 | 31,96 | -1,21% | - |
| 24.04.2026 | 32,21 | 32,62 | 31,91 | 32,35 | 0,37% | - |
| 23.04.2026 | 32,41 | 32,80 | 31,75 | 32,23 | -0,77% | - |
| 22.04.2026 | 32,11 | 32,67 | 31,46 | 32,48 | 2,30% | - |
| 21.04.2026 | 31,89 | 32,11 | 31,17 | 31,75 | -0,25% | - |
| 20.04.2026 | 32,11 | 32,18 | 31,33 | 31,83 | -1,24% | - |
| 17.04.2026 | 31,93 | 32,71 | 31,88 | 32,23 | 0,62% | - |
| 16.04.2026 | 32,12 | 32,45 | 31,85 | 32,03 | 0,16% | 40,00 |
| 15.04.2026 | 31,79 | 31,99 | 31,41 | 31,98 | 0,72% | - |
| 14.04.2026 | 31,96 | 32,12 | 31,53 | 31,75 | -0,87% | 1,00 |
| 13.04.2026 | 31,64 | 32,36 | 31,52 | 32,03 | 1,30% | - |
| 10.04.2026 | 31,90 | 32,10 | 30,38 | 31,62 | -1,37% | - |
| 09.04.2026 | 32,40 | 32,99 | 32,04 | 32,06 | -0,47% | - |
| 08.04.2026 | 32,06 | 33,03 | 31,57 | 32,21 | 1,35% | - |
| 07.04.2026 | 32,67 | 33,06 | 31,63 | 31,78 | -0,22% | 91,00 |
| 02.04.2026 | 31,83 | 31,85 | 31,83 | 31,85 | 2,91% | - |
| 01.04.2026 | 30,45 | 30,98 | 30,38 | 30,95 | 1,73% | - |
| 31.03.2026 | 29,30 | 30,48 | 28,78 | 30,43 | 4,37% | 29,00 |
| 30.03.2026 | 29,23 | 29,83 | 28,83 | 29,15 | 3,74% | - |
| 27.03.2026 | 28,15 | 28,15 | 28,10 | 28,10 | -0,53% | - |
| 26.03.2026 | 28,65 | 28,75 | 28,10 | 28,25 | -1,31% | - |
| 25.03.2026 | 28,08 | 28,90 | 27,93 | 28,63 | 2,05% | - |
| 24.03.2026 | 26,98 | 28,33 | 26,88 | 28,05 | 4,08% | - |
| 23.03.2026 | 26,00 | 27,20 | 25,63 | 26,95 | 3,95% | - |
| 20.03.2026 | 26,23 | 26,60 | 25,70 | 25,93 | -1,05% | 81,00 |
| 19.03.2026 | 27,43 | 27,43 | 25,40 | 26,20 | -5,24% | - |
| 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% | - |