1,030€
-0,87%
Echtzeit-Aktienkurs Northern Dynasty Minerals Ltd.
Bid:
Ask:
Aktienkurse zur Northern Dynasty Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 1,03 | 1,05 | 1,02 | 1,05 | 0,77% | 100,00 |
| 08.10.2026 | 1,08 | 1,10 | 1,03 | 1,04 | -10,04% | 17.246,00 |
| 07.10.2026 | 1,15 | 1,17 | 1,15 | 1,16 | -0,69% | - |
| 06.10.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,76% | - |
| 05.10.2026 | 1,19 | 1,20 | 1,17 | 1,20 | -0,58% | 2.000,00 |
| 02.10.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,26% | - |
| 01.10.2026 | 1,28 | 1,28 | 1,17 | 1,19 | -6,16% | 2.000,00 |
| 30.09.2026 | 1,29 | 1,34 | 1,26 | 1,27 | 0,00% | - |
| 29.09.2026 | 1,31 | 1,34 | 1,27 | 1,27 | 1,12% | 1.000,00 |
| 28.09.2026 | 1,23 | 1,26 | 1,19 | 1,25 | 0,00% | 7.936,00 |
| 25.09.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 0,56% | - |
| 24.09.2026 | 1,25 | 1,26 | 1,25 | 1,25 | 0,24% | - |
| 23.09.2026 | 1,30 | 1,31 | 1,24 | 1,24 | -0,32% | - |
| 22.09.2026 | 1,25 | 1,25 | 1,23 | 1,25 | 7,04% | - |
| 21.09.2026 | 1,18 | 1,22 | 1,16 | 1,16 | 2,37% | - |
| 18.09.2026 | 1,11 | 1,15 | 1,10 | 1,14 | 4,60% | - |
| 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% | - |