24,149$
-1,24%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 24,14 | 24,50 | 24,03 | 24,45 | 1,68% | - |
| 30.09.2025 | 24,18 | 24,39 | 23,87 | 24,05 | -1,82% | - |
| 29.09.2025 | 24,30 | 24,69 | 24,24 | 24,50 | 1,91% | - |
| 26.09.2025 | 23,83 | 24,06 | 23,72 | 24,04 | 1,18% | - |
| 25.09.2025 | 23,77 | 23,99 | 23,62 | 23,76 | 0,40% | - |
| 24.09.2025 | 23,59 | 24,25 | 23,59 | 23,66 | 0,33% | - |
| 23.09.2025 | 23,57 | 23,80 | 23,46 | 23,58 | 0,57% | - |
| 22.09.2025 | 23,31 | 23,47 | 23,22 | 23,45 | 2,41% | - |
| 19.09.2025 | 22,88 | 22,96 | 22,77 | 22,90 | 0,52% | - |
| 18.09.2025 | 22,61 | 22,78 | 22,43 | 22,78 | 1,11% | - |
| 17.09.2025 | 22,57 | 22,67 | 22,35 | 22,53 | -0,85% | - |
| 16.09.2025 | 22,63 | 22,82 | 22,53 | 22,72 | 0,77% | - |
| 15.09.2025 | 22,34 | 22,65 | 22,24 | 22,55 | 2,31% | - |
| 11.09.2025 | 22,07 | 22,10 | 21,96 | 22,04 | -0,12% | - |
| 10.09.2025 | 21,86 | 22,09 | 21,72 | 22,07 | 1,53% | - |
| 09.09.2025 | 21,68 | 21,92 | 21,65 | 21,73 | 0,22% | - |
| 08.09.2025 | 21,84 | 21,98 | 21,62 | 21,69 | -0,10% | - |
| 05.09.2025 | 22,03 | 22,04 | 21,69 | 21,71 | -0,44% | - |
| 04.09.2025 | 22,00 | 22,00 | 21,52 | 21,80 | -0,78% | - |
| 03.09.2025 | 21,69 | 21,98 | 21,69 | 21,97 | 1,53% | - |
| 02.09.2025 | 21,77 | 21,78 | 21,53 | 21,64 | -0,59% | - |
| 29.08.2025 | 21,08 | 21,82 | 21,08 | 21,77 | 3,00% | - |
| 28.08.2025 | 21,22 | 21,23 | 21,09 | 21,14 | 0,16% | - |
| 27.08.2025 | 20,91 | 21,11 | 20,88 | 21,11 | 0,67% | - |
| 26.08.2025 | 21,00 | 21,19 | 20,89 | 20,96 | -0,12% | - |
| 25.08.2025 | 21,13 | 21,25 | 20,96 | 20,99 | -0,91% | - |
| 22.08.2025 | 20,84 | 21,22 | 20,70 | 21,18 | 1,44% | - |
| 21.08.2025 | 20,82 | 21,05 | 20,80 | 20,88 | 0,70% | - |
| 20.08.2025 | 20,92 | 20,92 | 20,73 | 20,74 | -0,79% | - |
| 19.08.2025 | 21,10 | 21,12 | 20,90 | 20,90 | -1,26% | - |
| 18.08.2025 | 21,36 | 21,36 | 21,12 | 21,17 | 0,96% | - |
| 15.08.2025 | 20,81 | 21,01 | 20,78 | 20,97 | 0,62% | - |
| 14.08.2025 | 21,00 | 21,15 | 20,82 | 20,84 | -1,51% | - |
| 13.08.2025 | 21,34 | 21,34 | 21,10 | 21,16 | -0,61% | - |
| 12.08.2025 | 21,86 | 22,04 | 21,15 | 21,29 | -2,77% | - |
| 11.08.2025 | 21,83 | 22,08 | 21,73 | 21,90 | -0,08% | - |
| 08.08.2025 | 21,79 | 22,02 | 21,72 | 21,92 | 0,71% | - |
| 07.08.2025 | 21,83 | 22,06 | 21,71 | 21,76 | 0,27% | - |
| 06.08.2025 | 21,41 | 21,71 | 21,32 | 21,70 | 1,86% | - |
| 05.08.2025 | 21,46 | 21,61 | 21,31 | 21,31 | -0,74% | - |
| 04.08.2025 | 21,45 | 21,47 | 21,45 | 21,47 | 0,86% | - |
| 01.08.2025 | 21,15 | 21,36 | 21,12 | 21,28 | 1,30% | - |
| 31.07.2025 | 21,02 | 21,31 | 20,98 | 21,01 | -0,56% | - |
| 30.07.2025 | 21,23 | 21,52 | 21,01 | 21,13 | -1,10% | - |
| 29.07.2025 | 21,22 | 21,45 | 21,18 | 21,36 | 0,54% | - |
| 28.07.2025 | 21,10 | 21,25 | 21,03 | 21,25 | 0,88% | - |
| 25.07.2025 | 21,25 | 21,30 | 20,73 | 21,06 | -1,53% | - |
| 24.07.2025 | 21,72 | 21,77 | 20,97 | 21,39 | 2,89% | - |
| 23.07.2025 | 20,46 | 20,82 | 20,41 | 20,79 | 1,56% | - |
| 22.07.2025 | 20,10 | 20,53 | 20,05 | 20,47 | 2,40% | - |
| 21.07.2025 | 20,05 | 20,19 | 19,99 | 19,99 | -0,04% | - |
| 18.07.2025 | 20,13 | 20,20 | 19,98 | 20,00 | -0,04% | - |
| 17.07.2025 | 19,87 | 20,06 | 19,78 | 20,01 | 0,16% | - |
| 16.07.2025 | 20,16 | 20,29 | 19,81 | 19,97 | -0,60% | - |
| 15.07.2025 | 20,37 | 20,37 | 19,89 | 20,09 | -0,97% | - |
| 14.07.2025 | 20,25 | 20,31 | 19,94 | 20,29 | 0,23% | - |
| 11.07.2025 | 19,85 | 20,33 | 19,85 | 20,25 | 2,25% | - |
| 10.07.2025 | 19,96 | 19,98 | 19,77 | 19,80 | 0,36% | - |
| 09.07.2025 | 19,64 | 20,01 | 19,63 | 19,73 | -0,06% | - |
| 08.07.2025 | 20,09 | 20,27 | 19,70 | 19,74 | -2,63% | - |
| 07.07.2025 | 19,81 | 20,48 | 19,81 | 20,27 | 1,76% | - |
| 03.07.2025 | 20,33 | 20,38 | 19,92 | 19,92 | -2,06% | - |
| 02.07.2025 | 20,41 | 20,80 | 20,26 | 20,34 | 1,02% | - |
| 01.07.2025 | 20,11 | 20,27 | 20,11 | 20,13 | 0,27% | - |
| 30.06.2025 | 19,79 | 20,18 | 19,72 | 20,08 | 1,98% | - |
| 27.06.2025 | 19,75 | 19,93 | 19,64 | 19,69 | -0,47% | - |
| 26.06.2025 | 19,78 | 19,91 | 19,74 | 19,78 | 0,78% | - |
| 25.06.2025 | 19,38 | 19,68 | 19,38 | 19,63 | 1,07% | - |
| 24.06.2025 | 19,66 | 19,78 | 19,42 | 19,42 | -1,39% | - |
| 23.06.2025 | 19,75 | 19,86 | 19,60 | 19,70 | 0,65% | - |
| 20.06.2025 | 19,71 | 19,73 | 19,54 | 19,57 | -0,85% | - |
| 18.06.2025 | 19,98 | 19,98 | 19,74 | 19,74 | -0,97% | - |
| 17.06.2025 | 20,23 | 20,25 | 19,93 | 19,93 | -1,15% | - |
| 16.06.2025 | 20,06 | 20,42 | 20,03 | 20,16 | 1,02% | - |
| 13.06.2025 | 19,70 | 20,22 | 19,70 | 19,96 | 0,73% | - |
| 12.06.2025 | 20,01 | 20,01 | 19,68 | 19,81 | 0,64% | - |
| 11.06.2025 | 19,87 | 20,04 | 19,68 | 19,68 | -0,24% | - |
| 10.06.2025 | 19,83 | 20,11 | 19,72 | 19,73 | -0,71% | - |
| 09.06.2025 | 19,79 | 20,02 | 19,63 | 19,87 | 1,03% | - |
| 06.06.2025 | 19,99 | 19,99 | 19,59 | 19,67 | -1,20% | - |
| 05.06.2025 | 20,09 | 20,10 | 19,82 | 19,91 | 0,64% | - |
| 04.06.2025 | 19,88 | 19,95 | 19,77 | 19,78 | 0,42% | - |
| 03.06.2025 | 19,54 | 19,81 | 19,41 | 19,70 | 0,42% | - |
| 02.06.2025 | 19,40 | 19,71 | 19,40 | 19,62 | 2,11% | - |
| 30.05.2025 | 19,32 | 19,34 | 19,04 | 19,21 | -0,77% | - |
| 29.05.2025 | 19,56 | 19,56 | 19,36 | 19,36 | -0,24% | - |
| 28.05.2025 | 19,57 | 19,58 | 19,32 | 19,41 | -1,12% | - |
| 27.05.2025 | 19,88 | 19,97 | 19,48 | 19,63 | -1,20% | - |
| 23.05.2025 | 19,95 | 20,12 | 19,85 | 19,87 | -0,22% | - |
| 22.05.2025 | 19,88 | 19,98 | 19,83 | 19,91 | -0,05% | - |
| 21.05.2025 | 19,81 | 20,03 | 19,81 | 19,92 | 0,93% | - |
| 20.05.2025 | 19,12 | 19,74 | 19,12 | 19,74 | 3,25% | - |
| 19.05.2025 | 19,05 | 19,32 | 19,05 | 19,12 | 0,20% | - |
| 16.05.2025 | 19,17 | 19,19 | 18,95 | 19,08 | -0,70% | - |
| 15.05.2025 | 18,70 | 19,26 | 18,68 | 19,21 | 2,81% | - |
| 14.05.2025 | 19,01 | 19,26 | 18,60 | 18,69 | -2,18% | - |
| 13.05.2025 | 18,94 | 19,12 | 18,81 | 19,11 | 0,89% | - |
| 12.05.2025 | 18,97 | 19,00 | 18,85 | 18,94 | 0,15% | - |
| 09.05.2025 | 18,90 | 18,98 | 18,79 | 18,91 | 0,42% | - |
| 08.05.2025 | 19,07 | 19,07 | 18,50 | 18,83 | -1,27% | - |