1,285€
0,27%
Echtzeit-Aktienkurs Northern Dynasty Minerals Ltd.
Bid:
Ask:
Aktienkurse zur Northern Dynasty Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,29 | 1,29 | 1,17 | 1,19 | -7,41% | - |
| 01.04.2026 | 1,19 | 1,30 | 1,18 | 1,28 | 15,14% | - |
| 31.03.2026 | 1,11 | 1,12 | 1,11 | 1,11 | -0,63% | - |
| 30.03.2026 | 1,11 | 1,13 | 1,11 | 1,12 | 2,66% | 3.185,00 |
| 27.03.2026 | 1,08 | 1,10 | 1,05 | 1,09 | -4,30% | - |
| 26.03.2026 | 1,14 | 1,16 | 1,13 | 1,14 | -0,26% | - |
| 25.03.2026 | 1,12 | 1,16 | 1,12 | 1,14 | 18,45% | - |
| 24.03.2026 | 0,98 | 0,98 | 0,96 | 0,97 | -3,93% | - |
| 23.03.2026 | 1,01 | 1,01 | 0,93 | 1,00 | -8,89% | 1.107,00 |
| 20.03.2026 | 1,11 | 1,11 | 1,10 | 1,10 | 0,78% | - |
| 19.03.2026 | 1,12 | 1,12 | 1,08 | 1,09 | -2,54% | - |
| 18.03.2026 | 1,12 | 1,13 | 1,12 | 1,12 | -4,06% | - |
| 17.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 16.03.2026 | 1,16 | 1,17 | 1,14 | 1,16 | 0,00% | - |
| 13.03.2026 | 1,16 | 1,20 | 1,14 | 1,16 | 0,00% | - |
| 12.03.2026 | 1,18 | 1,20 | 1,12 | 1,16 | -3,37% | - |
| 11.03.2026 | 1,20 | 1,21 | 1,20 | 1,20 | -0,54% | - |
| 10.03.2026 | 1,16 | 1,22 | 1,13 | 1,21 | 10,08% | - |
| 09.03.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -2,92% | 480,00 |
| 06.03.2026 | 1,18 | 1,20 | 1,12 | 1,13 | -4,52% | 5.600,00 |
| 05.03.2026 | 1,17 | 1,21 | 1,17 | 1,18 | -0,88% | - |
| 04.03.2026 | 1,17 | 1,19 | 1,17 | 1,19 | -2,61% | - |
| 03.03.2026 | 1,27 | 1,28 | 1,22 | 1,23 | -8,27% | - |
| 02.03.2026 | 1,29 | 1,34 | 1,28 | 1,34 | 4,13% | - |
| 27.02.2026 | 1,26 | 1,29 | 1,24 | 1,28 | 1,14% | - |
| 26.02.2026 | 1,25 | 1,28 | 1,22 | 1,27 | -1,13% | - |
| 25.02.2026 | 1,30 | 1,34 | 1,28 | 1,28 | 0,43% | - |
| 24.02.2026 | 1,16 | 1,28 | 1,14 | 1,28 | 17,31% | - |
| 23.02.2026 | 1,11 | 1,13 | 1,08 | 1,09 | -4,35% | - |
| 20.02.2026 | 1,17 | 1,19 | 1,13 | 1,14 | 4,35% | - |
| 19.02.2026 | 1,07 | 1,13 | 1,07 | 1,09 | -0,95% | - |
| 18.02.2026 | 1,66 | 1,66 | 0,95 | 1,10 | -34,78% | 2.007,00 |
| 17.02.2026 | 1,80 | 1,80 | 1,61 | 1,69 | -6,22% | - |
| 16.02.2026 | 1,81 | 1,85 | 1,80 | 1,80 | -4,02% | - |
| 13.02.2026 | 1,90 | 1,91 | 1,85 | 1,88 | 3,73% | - |
| 12.02.2026 | 1,84 | 1,86 | 1,76 | 1,81 | 4,00% | - |
| 11.02.2026 | 1,73 | 1,76 | 1,72 | 1,74 | -0,17% | - |
| 10.02.2026 | 1,72 | 1,75 | 1,72 | 1,74 | 1,49% | - |
| 09.02.2026 | 1,71 | 1,74 | 1,63 | 1,72 | 3,81% | - |
| 06.02.2026 | 1,55 | 1,66 | 1,54 | 1,65 | -1,61% | 2.000,00 |
| 05.02.2026 | 1,75 | 1,77 | 1,65 | 1,68 | -0,59% | - |
| 04.02.2026 | 1,90 | 1,95 | 1,67 | 1,69 | -6,83% | - |
| 03.02.2026 | 1,73 | 1,90 | 1,73 | 1,82 | 7,62% | - |
| 02.02.2026 | 1,75 | 1,75 | 1,56 | 1,69 | -7,92% | - |
| 30.01.2026 | 1,90 | 1,90 | 1,82 | 1,83 | -1,66% | - |
| 29.01.2026 | 2,06 | 2,15 | 1,83 | 1,86 | -9,98% | 88,00 |
| 28.01.2026 | 2,33 | 2,33 | 2,03 | 2,07 | 3,19% | 544,00 |
| 27.01.2026 | 2,08 | 2,13 | 2,01 | 2,01 | -7,13% | - |
| 26.01.2026 | 1,86 | 2,23 | 1,84 | 2,16 | 15,15% | 18.746,00 |
| 23.01.2026 | 1,84 | 1,91 | 1,84 | 1,88 | 0,03% | - |
| 22.01.2026 | 1,74 | 1,89 | 1,74 | 1,87 | 10,01% | - |
| 21.01.2026 | 1,77 | 1,83 | 1,70 | 1,70 | -3,78% | 500,00 |
| 20.01.2026 | 1,65 | 1,78 | 1,61 | 1,77 | 7,30% | 4.509,00 |
| 19.01.2026 | 1,65 | 1,71 | 1,62 | 1,65 | -1,58% | 3.000,00 |
| 16.01.2026 | 1,74 | 1,81 | 1,65 | 1,68 | -5,71% | - |
| 15.01.2026 | 1,81 | 1,81 | 1,77 | 1,78 | -0,84% | - |
| 14.01.2026 | 1,84 | 1,84 | 1,78 | 1,79 | -1,73% | - |
| 13.01.2026 | 1,80 | 1,85 | 1,72 | 1,83 | -4,63% | - |
| 12.01.2026 | 1,88 | 1,91 | 1,87 | 1,91 | 2,41% | - |
| 09.01.2026 | 1,82 | 1,93 | 1,81 | 1,87 | -1,61% | - |
| 08.01.2026 | 1,91 | 1,91 | 1,89 | 1,90 | 1,61% | - |
| 07.01.2026 | 1,89 | 1,90 | 1,85 | 1,87 | 1,91% | 1.000,00 |
| 06.01.2026 | 1,72 | 1,84 | 1,72 | 1,83 | 6,44% | 500,00 |
| 05.01.2026 | 1,70 | 1,74 | 1,70 | 1,72 | 0,70% | - |
| 02.01.2026 | 1,68 | 1,74 | 1,67 | 1,71 | -1,10% | - |
| 30.12.2025 | 1,72 | 1,73 | 1,72 | 1,73 | -0,55% | - |
| 29.12.2025 | 1,86 | 1,92 | 1,74 | 1,74 | -11,50% | 10.491,00 |
| 23.12.2025 | 1,98 | 2,03 | 1,93 | 1,97 | -0,20% | 11,00 |
| 22.12.2025 | 1,90 | 2,07 | 1,86 | 1,97 | 4,21% | 6.215,00 |
| 19.12.2025 | 1,84 | 1,93 | 1,84 | 1,89 | 2,44% | 431,00 |
| 18.12.2025 | 1,78 | 1,86 | 1,75 | 1,85 | 2,22% | - |
| 17.12.2025 | 1,77 | 1,88 | 1,75 | 1,81 | 2,64% | - |
| 16.12.2025 | 1,74 | 1,81 | 1,69 | 1,76 | -5,99% | 300,00 |
| 15.12.2025 | 1,84 | 1,87 | 1,80 | 1,87 | 1,88% | - |
| 12.12.2025 | 1,83 | 1,89 | 1,78 | 1,84 | -0,94% | - |
| 11.12.2025 | 1,70 | 1,90 | 1,67 | 1,85 | 11,76% | - |
| 10.12.2025 | 1,76 | 1,78 | 1,65 | 1,66 | -4,68% | - |
| 09.12.2025 | 1,72 | 1,75 | 1,69 | 1,74 | -2,33% | - |
| 08.12.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -0,25% | - |
| 05.12.2025 | 1,80 | 1,83 | 1,78 | 1,79 | -0,70% | 1.400,00 |
| 04.12.2025 | 1,65 | 1,82 | 1,59 | 1,80 | 13,72% | 3.575,00 |
| 03.12.2025 | 1,58 | 1,59 | 1,54 | 1,58 | 1,44% | - |
| 02.12.2025 | 1,57 | 1,59 | 1,55 | 1,56 | -6,28% | - |
| 01.12.2025 | 1,64 | 1,67 | 1,62 | 1,66 | 1,74% | 132,00 |
| 28.11.2025 | 1,53 | 1,65 | 1,52 | 1,64 | 6,58% | 500,00 |
| 27.11.2025 | 1,55 | 1,61 | 1,52 | 1,53 | 0,69% | 67,00 |
| 26.11.2025 | 1,47 | 1,53 | 1,47 | 1,52 | 7,14% | 95,00 |
| 25.11.2025 | 1,37 | 1,45 | 1,32 | 1,42 | 8,80% | - |
| 24.11.2025 | 1,30 | 1,35 | 1,27 | 1,31 | 4,35% | - |
| 21.11.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -12,29% | - |
| 20.11.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 0,39% | - |
| 19.11.2025 | 1,38 | 1,46 | 1,36 | 1,42 | 4,90% | - |
| 18.11.2025 | 1,44 | 1,47 | 1,35 | 1,36 | -11,34% | - |
| 17.11.2025 | 1,50 | 1,55 | 1,43 | 1,53 | 0,30% | - |
| 14.11.2025 | 1,51 | 1,54 | 1,40 | 1,53 | 0,99% | - |
| 13.11.2025 | 1,58 | 1,64 | 1,51 | 1,51 | -3,05% | - |
| 12.11.2025 | 1,57 | 1,57 | 1,54 | 1,56 | 1,73% | - |
| 11.11.2025 | 1,56 | 1,58 | 1,51 | 1,53 | -1,89% | - |
| 10.11.2025 | 1,52 | 1,59 | 1,52 | 1,56 | 8,48% | 10.100,00 |
| 07.11.2025 | 1,49 | 1,52 | 1,42 | 1,44 | -4,92% | 5.000,00 |