1,119€
2,94%
Echtzeit-Aktienkurs Northern Dynasty Minerals Ltd.
Bid:
Ask:
Aktienkurse zur Northern Dynasty Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 3,59% | - |
| 17.09.2026 | 1,09 | 1,10 | 1,08 | 1,09 | 0,37% | - |
| 16.09.2026 | 1,09 | 1,11 | 1,06 | 1,08 | -10,12% | - |
| 15.09.2026 | 1,20 | 1,21 | 1,20 | 1,21 | -2,03% | - |
| 14.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -2,92% | 500,00 |
| 11.09.2026 | 1,25 | 1,27 | 1,25 | 1,27 | -4,09% | - |
| 10.09.2026 | 1,31 | 1,32 | 1,31 | 1,32 | -0,38% | - |
| 09.09.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 4,74% | - |
| 08.09.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 1,12% | - |
| 07.09.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -5,30% | - |
| 04.09.2026 | 1,32 | 1,36 | 1,30 | 1,32 | -4,27% | - |
| 03.09.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 0,22% | - |
| 02.09.2026 | 1,35 | 1,39 | 1,35 | 1,38 | -4,70% | 1.500,00 |
| 01.09.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -2,69% | - |
| 31.08.2026 | 1,47 | 1,49 | 1,46 | 1,49 | 1,09% | - |
| 28.08.2026 | 1,51 | 1,53 | 1,45 | 1,47 | -2,07% | - |
| 27.08.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -1,64% | - |
| 26.08.2026 | 1,54 | 1,54 | 1,53 | 1,53 | -0,91% | - |
| 25.08.2026 | 1,53 | 1,54 | 1,49 | 1,54 | 3,63% | - |
| 24.08.2026 | 1,49 | 1,51 | 1,48 | 1,49 | 0,00% | - |
| 21.08.2026 | 1,40 | 1,51 | 1,40 | 1,49 | 4,21% | - |
| 20.08.2026 | 1,43 | 1,44 | 1,40 | 1,43 | 3,03% | - |
| 19.08.2026 | 1,36 | 1,41 | 1,35 | 1,38 | 2,29% | - |
| 18.08.2026 | 1,40 | 1,40 | 1,33 | 1,35 | -2,66% | - |
| 17.08.2026 | 1,42 | 1,42 | 1,39 | 1,39 | -2,39% | - |
| 14.08.2026 | 1,44 | 1,44 | 1,39 | 1,42 | -4,88% | - |
| 13.08.2026 | 1,47 | 1,50 | 1,46 | 1,50 | 2,39% | - |
| 12.08.2026 | 1,47 | 1,47 | 1,45 | 1,46 | 0,21% | - |
| 11.08.2026 | 1,47 | 1,47 | 1,46 | 1,46 | -1,29% | - |
| 10.08.2026 | 1,47 | 1,48 | 1,47 | 1,48 | 3,28% | - |
| 07.08.2026 | 1,41 | 1,43 | 1,41 | 1,43 | -1,65% | - |
| 06.08.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 1,46% | - |
| 05.08.2026 | 1,42 | 1,43 | 1,39 | 1,43 | 10,99% | - |
| 04.08.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,62% | - |
| 03.08.2026 | 1,22 | 1,30 | 1,20 | 1,30 | 6,91% | - |
| 31.07.2026 | 1,21 | 1,27 | 1,15 | 1,22 | -0,08% | - |
| 30.07.2026 | 1,20 | 1,22 | 1,20 | 1,22 | -1,14% | - |
| 29.07.2026 | 1,28 | 1,28 | 1,20 | 1,23 | -7,44% | - |
| 28.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,15% | - |
| 27.07.2026 | 1,39 | 1,46 | 1,33 | 1,33 | -7,13% | - |
| 24.07.2026 | 1,52 | 1,55 | 1,43 | 1,43 | -3,44% | 5.567,00 |
| 23.07.2026 | 1,50 | 1,51 | 1,48 | 1,48 | -2,82% | - |
| 22.07.2026 | 1,53 | 1,53 | 1,52 | 1,52 | 3,11% | - |
| 21.07.2026 | 1,43 | 1,48 | 1,43 | 1,48 | 3,79% | - |
| 20.07.2026 | 1,42 | 1,51 | 1,40 | 1,42 | 2,01% | - |
| 17.07.2026 | 1,41 | 1,42 | 1,36 | 1,40 | -4,19% | - |
| 16.07.2026 | 1,46 | 1,46 | 1,45 | 1,46 | 1,25% | - |
| 15.07.2026 | 1,52 | 1,55 | 1,44 | 1,44 | -5,08% | - |
| 14.07.2026 | 1,44 | 1,53 | 1,42 | 1,52 | 4,26% | 6.000,00 |
| 13.07.2026 | 1,49 | 1,49 | 1,45 | 1,45 | -4,47% | - |
| 10.07.2026 | 1,54 | 1,59 | 1,52 | 1,52 | 6,43% | - |
| 09.07.2026 | 1,45 | 1,45 | 1,41 | 1,43 | 0,42% | - |
| 08.07.2026 | 1,47 | 1,48 | 1,37 | 1,42 | -2,47% | - |
| 07.07.2026 | 1,65 | 1,65 | 1,45 | 1,46 | -12,78% | 19.699,00 |
| 06.07.2026 | 1,68 | 1,68 | 1,65 | 1,67 | -1,01% | - |
| 03.07.2026 | 1,65 | 1,72 | 1,64 | 1,69 | 2,18% | - |
| 02.07.2026 | 1,63 | 1,68 | 1,62 | 1,66 | -0,06% | - |
| 01.07.2026 | 1,69 | 1,76 | 1,63 | 1,66 | -5,86% | - |
| 30.06.2026 | 1,75 | 1,83 | 1,74 | 1,76 | 2,03% | - |
| 29.06.2026 | 1,73 | 1,73 | 1,68 | 1,72 | 6,68% | 3.767,00 |
| 26.06.2026 | 1,60 | 1,62 | 1,60 | 1,62 | -0,55% | - |
| 25.06.2026 | 1,62 | 1,69 | 1,60 | 1,63 | -4,69% | - |
| 24.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,40% | - |
| 23.06.2026 | 1,80 | 1,81 | 1,75 | 1,75 | -4,17% | 8.114,00 |
| 22.06.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,00% | - |
| 19.06.2026 | 1,84 | 1,85 | 1,78 | 1,81 | -5,99% | - |
| 18.06.2026 | 1,87 | 1,94 | 1,87 | 1,92 | 5,32% | - |
| 17.06.2026 | 1,83 | 1,84 | 1,82 | 1,82 | -4,80% | - |
| 16.06.2026 | 1,89 | 1,92 | 1,89 | 1,92 | 7,10% | - |
| 15.06.2026 | 1,76 | 1,82 | 1,76 | 1,79 | 3,23% | 2,00 |
| 12.06.2026 | 1,68 | 1,74 | 1,66 | 1,73 | 5,22% | - |
| 11.06.2026 | 1,61 | 1,68 | 1,60 | 1,65 | -3,35% | - |
| 10.06.2026 | 1,68 | 1,71 | 1,68 | 1,70 | -1,73% | - |
| 09.06.2026 | 1,73 | 1,75 | 1,71 | 1,73 | 1,70% | - |
| 08.06.2026 | 1,69 | 1,77 | 1,67 | 1,70 | -6,73% | 27.062,00 |
| 05.06.2026 | 1,92 | 2,01 | 1,82 | 1,83 | -5,53% | 16.238,00 |
| 04.06.2026 | 1,93 | 1,94 | 1,93 | 1,93 | -3,49% | - |
| 03.06.2026 | 2,04 | 2,04 | 1,99 | 2,00 | 0,60% | - |
| 02.06.2026 | 2,00 | 2,00 | 1,97 | 1,99 | -0,18% | - |
| 01.06.2026 | 2,08 | 2,08 | 1,95 | 2,00 | 7,23% | 4.727,00 |
| 29.05.2026 | 1,85 | 1,88 | 1,85 | 1,86 | 1,58% | - |
| 28.05.2026 | 1,86 | 1,86 | 1,83 | 1,83 | -1,45% | - |
| 27.05.2026 | 1,87 | 1,90 | 1,84 | 1,86 | 3,68% | - |
| 26.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,50% | - |
| 25.05.2026 | 1,78 | 1,84 | 1,78 | 1,84 | 1,55% | - |
| 22.05.2026 | 1,84 | 1,84 | 1,81 | 1,81 | 5,97% | 31.112,00 |
| 21.05.2026 | 1,72 | 1,72 | 1,68 | 1,71 | 6,22% | - |
| 20.05.2026 | 1,56 | 1,64 | 1,56 | 1,61 | -0,37% | 220,00 |
| 19.05.2026 | 1,69 | 1,70 | 1,60 | 1,62 | -9,27% | 27,00 |
| 18.05.2026 | 1,77 | 1,80 | 1,77 | 1,78 | 0,51% | - |
| 15.05.2026 | 1,85 | 1,85 | 1,77 | 1,77 | -3,96% | - |
| 14.05.2026 | 1,93 | 1,94 | 1,81 | 1,84 | -1,71% | - |
| 13.05.2026 | 1,84 | 1,88 | 1,82 | 1,88 | 0,59% | 23,00 |
| 12.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,69% | - |
| 11.05.2026 | 1,82 | 1,92 | 1,78 | 1,90 | 5,56% | - |
| 08.05.2026 | 1,76 | 1,81 | 1,74 | 1,80 | -1,53% | - |
| 07.05.2026 | 1,82 | 1,83 | 1,82 | 1,83 | 3,05% | - |
| 06.05.2026 | 1,78 | 1,81 | 1,77 | 1,77 | -0,84% | - |
| 05.05.2026 | 1,78 | 1,79 | 1,77 | 1,79 | 2,82% | - |
| 04.05.2026 | 1,75 | 1,77 | 1,70 | 1,74 | 4,26% | - |