13,638€
0,33%
Echtzeit-Aktienkurs K92 Mining Inc.
Bid:
Ask:
Aktienkurse zur K92 Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 13,56 | 14,10 | 13,28 | 13,59 | -0,06% | 235,00 |
| 11.12.2025 | 13,50 | 13,88 | 13,34 | 13,59 | 1,00% | 1.815,00 |
| 10.12.2025 | 13,23 | 13,49 | 12,98 | 13,46 | 1,82% | 1.845,00 |
| 09.12.2025 | 12,81 | 13,23 | 12,76 | 13,22 | 2,44% | 251,00 |
| 08.12.2025 | 13,13 | 13,22 | 12,81 | 12,90 | -1,00% | 300,00 |
| 05.12.2025 | 12,65 | 13,19 | 12,65 | 13,03 | 2,96% | - |
| 04.12.2025 | 12,45 | 12,70 | 12,31 | 12,66 | 1,52% | 1,00 |
| 03.12.2025 | 12,52 | 12,60 | 12,31 | 12,47 | 0,46% | 71,00 |
| 02.12.2025 | 12,65 | 12,74 | 12,15 | 12,41 | -1,82% | 1.001,00 |
| 01.12.2025 | 12,99 | 13,47 | 12,57 | 12,64 | -2,68% | - |
| 28.11.2025 | 12,41 | 13,02 | 12,40 | 12,99 | 4,49% | 71,00 |
| 27.11.2025 | 12,44 | 12,59 | 12,30 | 12,43 | -0,12% | - |
| 26.11.2025 | 11,97 | 12,51 | 11,97 | 12,45 | 3,67% | - |
| 25.11.2025 | 12,10 | 12,20 | 11,91 | 12,01 | -0,68% | 61,00 |
| 24.11.2025 | 11,57 | 12,11 | 11,45 | 12,09 | 4,00% | 1,00 |
| 21.11.2025 | 11,37 | 11,72 | 11,16 | 11,62 | 1,64% | 592,00 |
| 20.11.2025 | 11,80 | 12,12 | 11,40 | 11,44 | -3,15% | 24,00 |
| 19.11.2025 | 11,52 | 11,97 | 11,47 | 11,81 | 1,85% | 80,00 |
| 18.11.2025 | 11,46 | 11,66 | 11,24 | 11,59 | 1,18% | 3,00 |
| 17.11.2025 | 11,61 | 11,73 | 11,35 | 11,46 | -1,48% | - |
| 14.11.2025 | 11,78 | 11,97 | 11,18 | 11,63 | -1,79% | - |
| 13.11.2025 | 12,41 | 12,64 | 11,51 | 11,84 | -5,15% | 500,00 |
| 12.11.2025 | 11,98 | 12,55 | 11,84 | 12,49 | 4,65% | - |
| 11.11.2025 | 11,87 | 12,23 | 11,68 | 11,93 | -0,25% | 300,00 |
| 10.11.2025 | 11,33 | 12,48 | 11,33 | 11,96 | 5,89% | 299,00 |
| 07.11.2025 | 11,11 | 11,32 | 11,05 | 11,30 | 1,39% | 173,00 |
| 06.11.2025 | 11,16 | 11,43 | 11,11 | 11,14 | -0,54% | 250,00 |
| 05.11.2025 | 10,80 | 11,24 | 10,80 | 11,20 | 3,37% | - |
| 04.11.2025 | 11,31 | 11,42 | 10,78 | 10,84 | -4,37% | 400,00 |
| 03.11.2025 | 11,54 | 11,91 | 11,32 | 11,33 | -1,56% | 1.600,00 |
| 31.10.2025 | 11,33 | 11,52 | 11,19 | 11,51 | 1,70% | - |
| 30.10.2025 | 11,04 | 11,37 | 10,99 | 11,32 | 1,73% | 1.000,00 |
| 29.10.2025 | 10,88 | 11,86 | 10,88 | 11,13 | 2,06% | 439,00 |
| 28.10.2025 | 10,50 | 11,01 | 9,72 | 10,90 | 3,86% | 1.277,00 |
| 27.10.2025 | 11,16 | 11,16 | 10,30 | 10,50 | -5,51% | 559,00 |
| 24.10.2025 | 11,21 | 11,28 | 10,84 | 11,11 | -0,83% | 2.223,00 |
| 23.10.2025 | 11,11 | 11,49 | 11,05 | 11,20 | 0,88% | 797,00 |
| 22.10.2025 | 10,95 | 11,46 | 10,20 | 11,10 | 1,58% | 4.260,00 |
| 21.10.2025 | 12,00 | 12,00 | 10,68 | 10,93 | -8,92% | 3.278,00 |
| 20.10.2025 | 11,80 | 12,21 | 11,74 | 12,00 | 3,05% | 250,00 |
| 17.10.2025 | 12,94 | 13,18 | 11,42 | 11,65 | -9,43% | 1.083,00 |
| 16.10.2025 | 12,16 | 12,90 | 12,16 | 12,86 | 3,98% | 807,00 |
| 15.10.2025 | 12,16 | 12,75 | 12,16 | 12,37 | 2,13% | 25,00 |
| 14.10.2025 | 12,14 | 12,38 | 11,93 | 12,11 | -0,88% | 3.111,00 |
| 13.10.2025 | 11,74 | 12,28 | 11,74 | 12,22 | 4,16% | 1.099,00 |
| 10.10.2025 | 11,89 | 12,25 | 11,73 | 11,73 | -1,39% | 303,00 |
| 09.10.2025 | 12,00 | 12,19 | 11,61 | 11,89 | -0,98% | 5.553,00 |
| 08.10.2025 | 10,81 | 12,10 | 10,81 | 12,01 | 10,95% | 749,00 |
| 07.10.2025 | 10,92 | 11,02 | 10,59 | 10,83 | -0,73% | 80,00 |
| 06.10.2025 | 10,81 | 11,20 | 10,81 | 10,91 | 0,67% | 1.411,00 |
| 03.10.2025 | 10,76 | 10,92 | 10,40 | 10,83 | 0,77% | 120,00 |
| 02.10.2025 | 10,76 | 10,97 | 10,42 | 10,75 | -0,19% | 1.375,00 |
| 01.10.2025 | 10,28 | 10,86 | 10,26 | 10,77 | 5,69% | 2.500,00 |
| 30.09.2025 | 10,37 | 10,54 | 9,93 | 10,19 | -1,28% | 4.614,00 |
| 29.09.2025 | 10,20 | 10,46 | 10,17 | 10,32 | 1,35% | 225,00 |
| 26.09.2025 | 9,96 | 10,21 | 9,91 | 10,19 | 2,49% | 700,00 |
| 25.09.2025 | 9,99 | 10,11 | 9,80 | 9,94 | -1,21% | 6.427,00 |
| 24.09.2025 | 10,54 | 10,79 | 10,05 | 10,06 | -3,89% | 22.987,00 |
| 23.09.2025 | 10,47 | 10,67 | 10,35 | 10,47 | 0,00% | 300,00 |
| 22.09.2025 | 9,79 | 10,52 | 9,79 | 10,47 | 7,11% | 4.035,00 |
| 19.09.2025 | 9,49 | 9,82 | 9,38 | 9,77 | 2,99% | 803,00 |
| 18.09.2025 | 9,49 | 9,67 | 9,41 | 9,49 | 0,23% | 292,00 |
| 17.09.2025 | 9,55 | 9,77 | 9,26 | 9,47 | -1,24% | 838,00 |
| 16.09.2025 | 10,09 | 10,17 | 9,59 | 9,59 | -4,92% | 200,00 |
| 15.09.2025 | 10,11 | 10,24 | 10,02 | 10,08 | -0,20% | 295,00 |
| 12.09.2025 | 10,38 | 10,46 | 10,06 | 10,10 | -3,79% | 552,00 |
| 11.09.2025 | 10,30 | 10,50 | 10,07 | 10,50 | 3,17% | 3.492,00 |
| 10.09.2025 | 10,01 | 10,29 | 9,96 | 10,18 | 1,29% | 300,00 |
| 09.09.2025 | 10,03 | 10,23 | 9,96 | 10,05 | -0,50% | 1.210,00 |
| 08.09.2025 | 9,99 | 10,28 | 9,95 | 10,10 | 1,10% | 500,00 |
| 05.09.2025 | 10,02 | 10,18 | 9,87 | 9,99 | -0,27% | 600,00 |
| 04.09.2025 | 10,02 | 10,16 | 9,83 | 10,01 | -0,08% | 6.000,00 |
| 03.09.2025 | 9,76 | 10,07 | 9,71 | 10,02 | 2,94% | 660,00 |
| 02.09.2025 | 9,81 | 10,11 | 9,66 | 9,74 | -1,06% | 5.164,00 |
| 01.09.2025 | 9,65 | 9,86 | 9,60 | 9,84 | 2,01% | 3.380,00 |
| 29.08.2025 | 9,54 | 9,68 | 9,48 | 9,65 | 1,25% | 400,00 |
| 28.08.2025 | 9,62 | 9,71 | 9,51 | 9,53 | -0,92% | 4.772,00 |
| 27.08.2025 | 9,57 | 9,67 | 9,45 | 9,62 | 0,53% | 667,00 |
| 26.08.2025 | 9,27 | 9,60 | 9,22 | 9,56 | 3,19% | 500,00 |
| 25.08.2025 | 9,18 | 9,37 | 9,18 | 9,27 | -0,10% | 1.000,00 |
| 22.08.2025 | 9,14 | 9,39 | 9,04 | 9,28 | 1,09% | - |
| 21.08.2025 | 9,00 | 9,29 | 8,91 | 9,18 | 1,96% | - |
| 20.08.2025 | 8,97 | 9,12 | 8,91 | 9,00 | 0,39% | 3.000,00 |
| 19.08.2025 | 9,48 | 9,51 | 8,96 | 8,97 | -5,34% | 1.040,00 |
| 18.08.2025 | 9,38 | 9,50 | 9,30 | 9,47 | 0,96% | - |
| 15.08.2025 | 9,17 | 9,49 | 9,15 | 9,38 | 2,39% | 2,00 |
| 14.08.2025 | 9,26 | 9,30 | 9,10 | 9,16 | -1,03% | 302,00 |
| 13.08.2025 | 9,23 | 9,35 | 9,18 | 9,26 | 0,39% | - |
| 12.08.2025 | 9,55 | 9,55 | 9,13 | 9,22 | -0,84% | - |
| 11.08.2025 | 9,59 | 9,62 | 9,15 | 9,30 | -2,99% | 1.324,00 |
| 08.08.2025 | 9,59 | 9,83 | 9,51 | 9,59 | 0,05% | 700,00 |
| 07.08.2025 | 9,60 | 9,76 | 9,49 | 9,58 | -0,18% | 2.500,00 |
| 06.08.2025 | 9,44 | 9,60 | 9,34 | 9,60 | 1,71% | 124,00 |
| 05.08.2025 | 9,04 | 9,46 | 9,04 | 9,44 | 2,08% | 2,00 |
| 04.08.2025 | 9,04 | 9,29 | 8,98 | 9,25 | 2,30% | 75,00 |
| 01.08.2025 | 9,10 | 9,22 | 8,96 | 9,04 | -0,74% | 99,00 |
| 31.07.2025 | 9,06 | 9,34 | 8,92 | 9,11 | 0,53% | 756,00 |
| 30.07.2025 | 9,37 | 9,41 | 9,03 | 9,06 | -3,29% | 2.000,00 |
| 29.07.2025 | 9,24 | 9,37 | 9,14 | 9,37 | 1,39% | - |
| 28.07.2025 | 9,23 | 9,36 | 9,08 | 9,24 | 0,04% | 276,00 |