1,928€
-3,79%
Echtzeit-Aktienkurs Northern Dynasty Minerals Ltd.
Bid:
Ask:
Aktienkurse zur Northern Dynasty Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2026 | 1,69 | 1,71 | 1,63 | 1,67 | -1,83% | 12.000,00 |
| 29.04.2026 | 1,70 | 1,71 | 1,70 | 1,70 | -0,93% | - |
| 28.04.2026 | 1,72 | 1,72 | 1,71 | 1,71 | 2,45% | - |
| 27.04.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -2,34% | - |
| 24.04.2026 | 1,71 | 1,73 | 1,71 | 1,71 | -0,06% | - |
| 23.04.2026 | 1,74 | 1,74 | 1,71 | 1,71 | -1,04% | - |
| 22.04.2026 | 1,72 | 1,75 | 1,68 | 1,73 | -4,31% | - |
| 21.04.2026 | 1,82 | 1,85 | 1,80 | 1,81 | 3,19% | - |
| 20.04.2026 | 1,80 | 1,80 | 1,75 | 1,75 | -0,79% | - |
| 17.04.2026 | 1,69 | 1,77 | 1,66 | 1,77 | 8,94% | - |
| 16.04.2026 | 1,62 | 1,64 | 1,60 | 1,62 | -1,34% | - |
| 15.04.2026 | 1,60 | 1,68 | 1,59 | 1,64 | 0,06% | 22,00 |
| 14.04.2026 | 1,67 | 1,68 | 1,58 | 1,64 | 9,46% | - |
| 13.04.2026 | 1,51 | 1,53 | 1,49 | 1,50 | 3,52% | - |
| 10.04.2026 | 1,47 | 1,49 | 1,44 | 1,45 | 4,69% | - |
| 09.04.2026 | 1,40 | 1,41 | 1,38 | 1,39 | -0,43% | - |
| 08.04.2026 | 1,31 | 1,40 | 1,29 | 1,39 | 1,24% | - |
| 07.04.2026 | 1,29 | 1,40 | 1,29 | 1,37 | 15,80% | 2.000,00 |
| 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% | - |