13,998€
0,96%
Echtzeit-Aktienkurs K92 Mining Inc.
Bid:
Ask:
Aktienkurse zur K92 Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 13,84 | 14,28 | 13,66 | 13,98 | 0,83% | 644,00 |
| 11.06.2026 | 13,20 | 13,90 | 13,15 | 13,87 | 4,23% | 20,00 |
| 10.06.2026 | 13,29 | 13,74 | 13,03 | 13,30 | -1,39% | 165,00 |
| 09.06.2026 | 14,19 | 14,26 | 13,33 | 13,49 | -4,46% | 1,00 |
| 08.06.2026 | 13,81 | 14,41 | 13,69 | 14,12 | 2,30% | 173,00 |
| 05.06.2026 | 14,79 | 15,06 | 13,74 | 13,80 | -6,76% | 913,00 |
| 04.06.2026 | 14,55 | 15,11 | 14,45 | 14,80 | 1,51% | - |
| 03.06.2026 | 16,03 | 16,03 | 14,52 | 14,58 | -3,35% | 1,00 |
| 02.06.2026 | 16,03 | 16,03 | 15,09 | 15,09 | -2,38% | 25,00 |
| 01.06.2026 | 16,04 | 16,04 | 15,26 | 15,46 | -3,24% | 40,00 |
| 29.05.2026 | 14,94 | 16,01 | 14,90 | 15,97 | 6,88% | 1,00 |
| 28.05.2026 | 14,76 | 14,99 | 14,24 | 14,95 | -1,21% | 900,00 |
| 27.05.2026 | 15,73 | 15,73 | 15,05 | 15,13 | -4,10% | - |
| 26.05.2026 | 15,80 | 15,88 | 15,40 | 15,78 | -0,13% | - |
| 25.05.2026 | 15,19 | 15,85 | 15,19 | 15,80 | 3,30% | 54,00 |
| 22.05.2026 | 15,25 | 15,40 | 14,92 | 15,29 | -0,18% | - |
| 21.05.2026 | 15,41 | 15,59 | 15,07 | 15,32 | -0,34% | - |
| 20.05.2026 | 15,47 | 15,72 | 15,08 | 15,37 | -0,19% | - |
| 19.05.2026 | 16,16 | 16,18 | 15,20 | 15,40 | -4,39% | - |
| 18.05.2026 | 16,26 | 16,42 | 16,03 | 16,11 | -1,21% | 61,00 |
| 15.05.2026 | 17,12 | 17,13 | 15,83 | 16,31 | -5,09% | - |
| 14.05.2026 | 17,54 | 17,76 | 16,95 | 17,18 | -1,81% | 25,00 |
| 13.05.2026 | 17,66 | 17,71 | 17,44 | 17,50 | -0,84% | 1.062,00 |
| 12.05.2026 | 17,07 | 17,77 | 16,86 | 17,65 | 3,79% | 721,00 |
| 11.05.2026 | 16,49 | 17,28 | 16,22 | 17,00 | 3,44% | 907,00 |
| 08.05.2026 | 15,89 | 16,68 | 15,68 | 16,44 | 2,51% | 1,00 |
| 07.05.2026 | 16,12 | 16,72 | 15,88 | 16,03 | 0,33% | - |
| 06.05.2026 | 15,17 | 16,45 | 15,17 | 15,98 | 5,69% | - |
| 05.05.2026 | 15,04 | 15,42 | 15,04 | 15,12 | 0,00% | - |
| 04.05.2026 | 15,40 | 15,58 | 15,10 | 15,12 | -3,37% | - |
| 30.04.2026 | 15,34 | 16,10 | 15,34 | 15,65 | 2,49% | 117,00 |
| 29.04.2026 | 15,33 | 15,41 | 14,89 | 15,27 | -0,52% | 3.464,00 |
| 28.04.2026 | 15,97 | 15,97 | 15,19 | 15,35 | -4,03% | - |
| 27.04.2026 | 16,32 | 16,34 | 15,90 | 15,99 | -1,39% | 130,00 |
| 24.04.2026 | 16,37 | 16,53 | 16,19 | 16,22 | -0,89% | 30,00 |
| 23.04.2026 | 16,73 | 16,85 | 16,12 | 16,36 | -2,18% | - |
| 22.04.2026 | 17,09 | 17,09 | 16,38 | 16,73 | 3,34% | - |
| 21.04.2026 | 16,60 | 16,81 | 16,13 | 16,19 | -3,18% | - |
| 20.04.2026 | 17,09 | 17,09 | 16,53 | 16,72 | -2,32% | 750,00 |
| 17.04.2026 | 16,23 | 17,18 | 16,14 | 17,12 | 4,97% | - |
| 16.04.2026 | 16,08 | 16,50 | 16,08 | 16,31 | 1,24% | 37,00 |
| 15.04.2026 | 16,45 | 16,45 | 15,78 | 16,11 | -1,42% | 30,00 |
| 14.04.2026 | 15,96 | 16,56 | 15,96 | 16,34 | 2,75% | 403,00 |
| 13.04.2026 | 15,27 | 16,05 | 15,05 | 15,90 | 4,33% | 143,00 |
| 10.04.2026 | 15,41 | 15,64 | 15,24 | 15,24 | -1,02% | - |
| 09.04.2026 | 15,53 | 15,81 | 15,39 | 15,40 | -1,23% | - |
| 08.04.2026 | 15,08 | 16,00 | 15,08 | 15,59 | 4,33% | 4.369,00 |
| 07.04.2026 | 15,30 | 15,30 | 14,55 | 14,95 | -3,78% | 331,00 |
| 02.04.2026 | 15,39 | 15,53 | 14,11 | 15,53 | 1,44% | 125,00 |
| 01.04.2026 | 14,67 | 15,65 | 14,67 | 15,31 | 4,65% | 159,00 |
| 31.03.2026 | 13,97 | 14,71 | 13,97 | 14,63 | 5,27% | 140,00 |
| 30.03.2026 | 13,91 | 14,39 | 13,81 | 13,90 | -0,02% | - |
| 27.03.2026 | 13,44 | 14,18 | 13,22 | 13,90 | 1,98% | 60,00 |
| 26.03.2026 | 14,55 | 14,55 | 13,60 | 13,63 | -6,26% | 85,00 |
| 25.03.2026 | 13,94 | 14,86 | 13,94 | 14,54 | 3,99% | 1.192,00 |
| 24.03.2026 | 13,61 | 14,04 | 13,38 | 13,99 | 2,76% | 600,00 |
| 23.03.2026 | 12,89 | 14,08 | 11,52 | 13,61 | 5,79% | 501,00 |
| 20.03.2026 | 13,28 | 13,92 | 12,78 | 12,87 | -3,16% | 405,00 |
| 19.03.2026 | 14,06 | 14,06 | 12,60 | 13,29 | -6,20% | 5.141,00 |
| 18.03.2026 | 15,23 | 15,47 | 14,13 | 14,16 | -6,99% | 51,00 |
| 17.03.2026 | 15,51 | 15,89 | 15,06 | 15,23 | -1,55% | 231,00 |
| 16.03.2026 | 15,64 | 15,71 | 14,86 | 15,47 | -0,37% | 4.566,00 |
| 13.03.2026 | 16,66 | 16,75 | 15,41 | 15,53 | -6,84% | - |
| 12.03.2026 | 17,16 | 17,39 | 16,55 | 16,67 | -2,91% | - |
| 11.03.2026 | 17,55 | 17,64 | 16,82 | 17,17 | -2,21% | 127,00 |
| 10.03.2026 | 17,91 | 18,55 | 17,43 | 17,55 | -2,11% | 126,00 |
| 09.03.2026 | 18,02 | 18,08 | 17,02 | 17,93 | -1,78% | - |
| 06.03.2026 | 17,96 | 18,34 | 17,38 | 18,26 | 2,05% | - |
| 05.03.2026 | 18,64 | 19,05 | 17,44 | 17,89 | -4,54% | 230,00 |
| 04.03.2026 | 18,78 | 19,57 | 18,48 | 18,74 | 0,42% | - |
| 03.03.2026 | 20,74 | 20,85 | 18,44 | 18,66 | -10,29% | 264,00 |
| 02.03.2026 | 20,35 | 21,62 | 19,43 | 20,80 | 2,01% | 280,00 |
| 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 |