20,350€
3,59%
Echtzeit-Aktienkurs K92 Mining Inc.
Bid:
Ask:
Aktienkurse zur K92 Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 19,93 | 20,44 | 19,63 | 20,39 | 3,79% | 590,00 |
| 26.02.2026 | 19,51 | 19,83 | 19,25 | 19,65 | 0,42% | 210,00 |
| 25.02.2026 | 19,38 | 19,87 | 19,32 | 19,56 | 0,98% | 151,00 |
| 24.02.2026 | 19,16 | 19,43 | 18,59 | 19,37 | 2,14% | 353,00 |
| 23.02.2026 | 18,11 | 19,08 | 18,04 | 18,97 | 5,08% | 1.084,00 |
| 20.02.2026 | 17,82 | 18,07 | 17,47 | 18,05 | 1,88% | 5.000,00 |
| 19.02.2026 | 16,93 | 17,78 | 16,93 | 17,72 | 1,59% | 1.037,00 |
| 18.02.2026 | 17,16 | 17,60 | 17,03 | 17,44 | 3,29% | 165,00 |
| 17.02.2026 | 17,10 | 17,10 | 16,36 | 16,89 | -2,20% | - |
| 16.02.2026 | 17,32 | 17,32 | 17,10 | 17,27 | 0,17% | - |
| 13.02.2026 | 16,75 | 17,30 | 16,64 | 17,24 | 1,28% | 889,00 |
| 12.02.2026 | 18,24 | 18,28 | 16,87 | 17,02 | -6,37% | 222,00 |
| 11.02.2026 | 17,69 | 18,18 | 17,42 | 18,18 | 2,68% | - |
| 10.02.2026 | 17,29 | 17,71 | 16,90 | 17,70 | 2,52% | 1.118,00 |
| 09.02.2026 | 16,50 | 17,27 | 16,50 | 17,27 | 5,00% | 631,00 |
| 06.02.2026 | 16,30 | 16,76 | 15,50 | 16,44 | 1,86% | 874,00 |
| 05.02.2026 | 16,92 | 16,92 | 16,05 | 16,14 | -3,54% | 369,00 |
| 04.02.2026 | 16,69 | 17,34 | 16,23 | 16,74 | 0,86% | 413,00 |
| 03.02.2026 | 16,09 | 17,26 | 16,09 | 16,59 | 3,24% | 1.106,00 |
| 02.02.2026 | 15,83 | 16,40 | 13,92 | 16,07 | 1,16% | 1.121,00 |
| 30.01.2026 | 17,18 | 17,19 | 14,92 | 15,89 | -7,56% | 3.402,00 |
| 29.01.2026 | 17,84 | 18,22 | 16,97 | 17,19 | -3,36% | 690,00 |
| 28.01.2026 | 17,43 | 18,08 | 17,42 | 17,79 | 2,97% | 3.498,00 |
| 27.01.2026 | 16,98 | 17,36 | 16,81 | 17,27 | 2,54% | 900,00 |
| 26.01.2026 | 17,23 | 17,75 | 16,84 | 16,85 | -2,16% | 2.158,00 |
| 23.01.2026 | 16,94 | 17,27 | 16,63 | 17,22 | 2,00% | 1.042,00 |
| 22.01.2026 | 17,20 | 17,32 | 16,69 | 16,88 | -1,69% | 1.967,00 |
| 21.01.2026 | 16,98 | 17,55 | 16,81 | 17,17 | 1,12% | 734,00 |
| 20.01.2026 | 16,97 | 17,28 | 16,85 | 16,98 | 0,24% | 631,00 |
| 19.01.2026 | 16,19 | 16,98 | 16,19 | 16,94 | 4,83% | 1.630,00 |
| 16.01.2026 | 16,19 | 16,25 | 15,75 | 16,16 | -0,28% | - |
| 15.01.2026 | 16,13 | 16,23 | 15,85 | 16,21 | 0,20% | 688,00 |
| 14.01.2026 | 16,00 | 16,38 | 15,77 | 16,17 | 0,76% | - |
| 13.01.2026 | 15,63 | 16,32 | 15,19 | 16,05 | 2,49% | 98,00 |
| 12.01.2026 | 15,03 | 15,76 | 15,03 | 15,66 | 4,56% | 1.828,00 |
| 09.01.2026 | 14,68 | 15,05 | 14,51 | 14,98 | 2,81% | 140,00 |
| 08.01.2026 | 14,88 | 14,90 | 14,46 | 14,57 | -2,31% | 236,00 |
| 07.01.2026 | 14,69 | 14,94 | 14,42 | 14,91 | 1,58% | 80,00 |
| 06.01.2026 | 14,33 | 14,79 | 14,33 | 14,68 | 2,89% | 1.188,00 |
| 05.01.2026 | 13,95 | 14,61 | 13,95 | 14,27 | 3,58% | 617,00 |
| 02.01.2026 | 14,08 | 14,85 | 13,56 | 13,78 | -2,87% | 849,00 |
| 30.12.2025 | 14,04 | 14,23 | 14,04 | 14,18 | 1,09% | - |
| 29.12.2025 | 14,49 | 14,71 | 13,99 | 14,03 | -4,44% | 5.155,00 |
| 23.12.2025 | 14,65 | 14,99 | 14,47 | 14,68 | 0,19% | 411,00 |
| 22.12.2025 | 14,32 | 14,95 | 14,32 | 14,66 | 2,36% | 713,00 |
| 19.12.2025 | 14,31 | 14,52 | 14,23 | 14,32 | -0,23% | 665,00 |
| 18.12.2025 | 13,95 | 14,39 | 13,87 | 14,35 | 2,94% | - |
| 17.12.2025 | 13,73 | 13,95 | 13,69 | 13,94 | 0,52% | 20,00 |
| 16.12.2025 | 13,66 | 13,87 | 13,34 | 13,87 | 1,74% | 195,00 |
| 15.12.2025 | 13,64 | 13,94 | 13,29 | 13,63 | 0,33% | 2.250,00 |
| 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 |