30,146$
-4,41%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 31,43 | 31,43 | 29,20 | 29,69 | -5,86% | - |
| 18.03.2026 | 32,75 | 32,75 | 31,50 | 31,54 | -2,90% | - |
| 17.03.2026 | 32,08 | 32,48 | 31,64 | 32,48 | 1,05% | - |
| 16.03.2026 | 31,36 | 32,47 | 31,33 | 32,14 | 2,71% | - |
| 13.03.2026 | 32,62 | 32,62 | 31,29 | 31,29 | -4,52% | - |
| 12.03.2026 | 34,19 | 34,19 | 31,98 | 32,77 | -3,75% | - |
| 11.03.2026 | 33,76 | 35,21 | 33,17 | 34,05 | 1,08% | - |
| 10.03.2026 | 33,66 | 34,38 | 33,61 | 33,69 | 0,76% | - |
| 09.03.2026 | 33,08 | 33,79 | 32,75 | 33,43 | 0,68% | - |
| 06.03.2026 | 34,01 | 34,02 | 32,34 | 33,21 | -0,23% | - |
| 05.03.2026 | 35,15 | 35,15 | 32,81 | 33,29 | -5,04% | - |
| 04.03.2026 | 34,59 | 35,40 | 34,59 | 35,05 | 1,90% | - |
| 03.03.2026 | 35,87 | 35,87 | 33,31 | 34,40 | -4,45% | - |
| 02.03.2026 | 35,46 | 36,23 | 34,76 | 36,00 | 1,82% | - |
| 27.02.2026 | 35,14 | 35,59 | 34,91 | 35,36 | 0,78% | - |
| 26.02.2026 | 34,75 | 35,12 | 34,21 | 35,09 | 0,93% | - |
| 25.02.2026 | 33,94 | 35,00 | 33,83 | 34,76 | 2,27% | - |
| 24.02.2026 | 33,11 | 34,41 | 32,93 | 33,99 | 2,94% | - |
| 23.02.2026 | 33,00 | 33,33 | 32,61 | 33,02 | 0,12% | - |
| 20.02.2026 | 32,53 | 32,98 | 32,00 | 32,98 | 2,49% | - |
| 19.02.2026 | 32,32 | 32,32 | 31,80 | 32,18 | -0,77% | - |
| 18.02.2026 | 31,75 | 32,57 | 31,75 | 32,43 | 1,70% | - |
| 17.02.2026 | 33,31 | 33,31 | 31,09 | 31,88 | -3,22% | - |
| 13.02.2026 | 32,25 | 33,41 | 32,25 | 32,94 | 2,30% | - |
| 12.02.2026 | 33,23 | 33,23 | 32,04 | 32,20 | -2,94% | - |
| 11.02.2026 | 32,82 | 33,25 | 32,51 | 33,18 | 0,94% | - |
| 10.02.2026 | 33,06 | 33,07 | 32,56 | 32,87 | -0,34% | - |
| 09.02.2026 | 31,53 | 33,02 | 31,53 | 32,98 | 5,24% | - |
| 06.02.2026 | 30,82 | 31,70 | 30,82 | 31,34 | 1,86% | - |
| 05.02.2026 | 32,10 | 32,10 | 30,61 | 30,77 | -3,79% | - |
| 04.02.2026 | 33,16 | 33,48 | 31,56 | 31,98 | -3,64% | - |
| 03.02.2026 | 32,17 | 33,19 | 32,17 | 33,19 | 3,95% | - |
| 02.02.2026 | 31,30 | 32,12 | 31,29 | 31,93 | 0,17% | - |
| 30.01.2026 | 34,03 | 34,03 | 31,24 | 31,87 | -6,47% | - |
| 29.01.2026 | 34,67 | 35,43 | 33,67 | 34,08 | -1,27% | - |
| 28.01.2026 | 35,46 | 35,78 | 33,70 | 34,52 | -2,54% | - |
| 27.01.2026 | 33,72 | 35,42 | 33,72 | 35,42 | 5,64% | - |
| 26.01.2026 | 34,24 | 34,45 | 33,43 | 33,53 | 0,63% | - |
| 23.01.2026 | 33,24 | 33,68 | 33,17 | 33,32 | 0,99% | - |
| 22.01.2026 | 34,09 | 34,31 | 32,83 | 32,99 | -2,97% | - |
| 21.01.2026 | 33,58 | 34,30 | 33,46 | 34,00 | 1,41% | - |
| 20.01.2026 | 33,22 | 33,69 | 33,12 | 33,53 | 1,16% | - |
| 19.01.2026 | 32,52 | 33,17 | 32,17 | 33,14 | 2,21% | - |
| 16.01.2026 | 32,81 | 32,81 | 31,94 | 32,43 | -1,27% | - |
| 15.01.2026 | 32,22 | 33,10 | 32,22 | 32,85 | -0,16% | - |
| 14.01.2026 | 32,67 | 33,22 | 32,34 | 32,90 | 1,78% | - |
| 13.01.2026 | 32,68 | 32,72 | 32,16 | 32,32 | -0,17% | - |
| 12.01.2026 | 32,21 | 32,89 | 32,15 | 32,38 | 2,87% | - |
| 09.01.2026 | 31,16 | 31,71 | 31,07 | 31,47 | 1,24% | - |
| 08.01.2026 | 31,26 | 31,26 | 30,73 | 31,09 | -0,62% | - |
| 07.01.2026 | 31,71 | 31,71 | 30,94 | 31,28 | -1,23% | - |
| 06.01.2026 | 30,98 | 31,96 | 30,98 | 31,67 | 1,62% | - |
| 05.01.2026 | 29,93 | 31,80 | 29,93 | 31,17 | 4,19% | - |
| 02.01.2026 | 29,70 | 30,10 | 29,45 | 29,91 | -1,04% | - |
| 29.12.2025 | 29,13 | 30,27 | 29,09 | 30,23 | 1,99% | - |
| 23.12.2025 | 29,01 | 29,74 | 28,99 | 29,64 | 3,04% | - |
| 22.12.2025 | 29,38 | 30,12 | 28,11 | 28,76 | -1,65% | - |
| 19.12.2025 | 28,65 | 29,27 | 28,65 | 29,24 | 2,15% | - |
| 18.12.2025 | 28,64 | 28,89 | 28,56 | 28,63 | -0,12% | - |
| 17.12.2025 | 29,00 | 29,00 | 28,57 | 28,66 | -0,22% | - |
| 16.12.2025 | 28,82 | 28,94 | 28,64 | 28,73 | -0,11% | - |
| 15.12.2025 | 28,89 | 29,07 | 28,76 | 28,76 | -1,08% | - |
| 11.12.2025 | 28,65 | 29,28 | 28,65 | 29,07 | 1,61% | - |
| 10.12.2025 | 28,74 | 29,24 | 28,07 | 28,61 | 0,15% | - |
| 09.12.2025 | 28,03 | 28,58 | 27,92 | 28,57 | 2,16% | - |
| 08.12.2025 | 28,92 | 28,93 | 27,96 | 27,97 | -3,19% | - |
| 05.12.2025 | 28,93 | 29,12 | 28,69 | 28,89 | 0,96% | - |
| 04.12.2025 | 28,67 | 28,70 | 28,47 | 28,61 | -0,67% | - |
| 03.12.2025 | 28,48 | 28,84 | 28,46 | 28,80 | 1,59% | - |
| 02.12.2025 | 28,48 | 28,53 | 27,81 | 28,35 | -0,44% | - |
| 01.12.2025 | 28,78 | 29,30 | 28,45 | 28,48 | 0,16% | - |
| 26.11.2025 | 28,04 | 28,73 | 27,90 | 28,43 | 2,02% | - |
| 25.11.2025 | 27,96 | 28,42 | 27,87 | 27,87 | -0,20% | - |
| 24.11.2025 | 27,10 | 27,93 | 27,08 | 27,93 | 3,17% | - |
| 21.11.2025 | 27,07 | 27,18 | 26,79 | 27,07 | -0,01% | - |
| 20.11.2025 | 28,69 | 28,73 | 27,07 | 27,07 | -5,74% | - |
| 19.11.2025 | 28,32 | 29,01 | 28,32 | 28,72 | 1,27% | - |
| 18.11.2025 | 29,45 | 29,45 | 28,36 | 28,36 | -1,73% | - |
| 17.11.2025 | 28,56 | 29,05 | 28,56 | 28,86 | -0,01% | - |
| 14.11.2025 | 30,84 | 30,84 | 28,57 | 28,86 | -7,42% | - |
| 13.11.2025 | 30,37 | 31,68 | 30,37 | 31,18 | 2,73% | - |
| 12.11.2025 | 28,13 | 30,38 | 28,13 | 30,35 | 8,86% | - |
| 11.11.2025 | 28,02 | 28,02 | 27,64 | 27,88 | 0,15% | - |
| 10.11.2025 | 27,61 | 27,90 | 27,48 | 27,84 | 3,18% | - |
| 06.11.2025 | 26,81 | 27,03 | 26,79 | 26,98 | 0,73% | - |
| 05.11.2025 | 26,60 | 26,81 | 26,53 | 26,78 | 0,28% | - |
| 04.11.2025 | 26,91 | 26,92 | 26,55 | 26,71 | -1,09% | - |
| 03.11.2025 | 26,99 | 27,09 | 26,76 | 27,00 | 0,16% | - |
| 31.10.2025 | 26,46 | 26,96 | 26,45 | 26,96 | 1,49% | - |
| 30.10.2025 | 26,04 | 26,57 | 25,99 | 26,56 | 1,48% | - |
| 29.10.2025 | 26,47 | 26,88 | 26,13 | 26,18 | -0,64% | - |
| 28.10.2025 | 25,62 | 26,34 | 25,39 | 26,34 | 2,83% | - |
| 27.10.2025 | 25,89 | 25,93 | 25,43 | 25,62 | -0,42% | - |
| 24.10.2025 | 25,51 | 25,73 | 25,49 | 25,73 | 0,60% | - |
| 23.10.2025 | 25,48 | 25,86 | 25,45 | 25,57 | 0,94% | - |
| 22.10.2025 | 24,94 | 25,34 | 24,86 | 25,34 | 1,90% | - |
| 21.10.2025 | 25,14 | 25,42 | 24,84 | 24,87 | -2,58% | - |
| 20.10.2025 | 24,76 | 25,52 | 24,69 | 25,52 | 3,26% | - |
| 17.10.2025 | 24,92 | 25,20 | 24,72 | 24,72 | -1,38% | - |
| 16.10.2025 | 23,76 | 25,06 | 23,64 | 25,06 | 5,26% | - |