18,910$
0,41%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.05.2025 | 19,19 | 19,24 | 19,00 | 19,07 | -1,11% | - |
| 06.05.2025 | 18,82 | 19,33 | 18,82 | 19,29 | 2,96% | - |
| 05.05.2025 | 19,00 | 19,17 | 18,70 | 18,73 | -2,03% | - |
| 02.05.2025 | 19,54 | 19,54 | 19,12 | 19,12 | -2,57% | - |
| 30.04.2025 | 19,80 | 19,81 | 19,44 | 19,63 | -1,43% | - |
| 29.04.2025 | 19,54 | 19,92 | 19,54 | 19,91 | 1,51% | - |
| 28.04.2025 | 19,53 | 19,63 | 19,41 | 19,61 | 0,52% | - |
| 25.04.2025 | 19,64 | 19,64 | 19,42 | 19,51 | -1,22% | - |
| 24.04.2025 | 19,53 | 20,07 | 19,46 | 19,76 | 1,25% | - |
| 23.04.2025 | 18,60 | 19,56 | 18,54 | 19,51 | 5,20% | - |
| 22.04.2025 | 17,96 | 18,57 | 17,96 | 18,55 | 6,44% | - |
| 17.04.2025 | 17,60 | 17,70 | 17,28 | 17,42 | -0,67% | - |
| 16.04.2025 | 17,30 | 17,68 | 17,27 | 17,54 | 1,85% | - |
| 15.04.2025 | 17,39 | 17,57 | 17,22 | 17,22 | -1,60% | - |
| 14.04.2025 | 17,26 | 17,61 | 17,26 | 17,51 | 1,87% | - |
| 11.04.2025 | 16,71 | 17,32 | 16,71 | 17,18 | 4,72% | - |
| 10.04.2025 | 16,68 | 16,87 | 16,31 | 16,41 | -1,49% | - |
| 09.04.2025 | 16,01 | 16,86 | 15,77 | 16,66 | 5,66% | - |
| 08.04.2025 | 16,63 | 16,82 | 15,72 | 15,77 | -2,93% | - |
| 07.04.2025 | 16,13 | 16,71 | 15,90 | 16,24 | -0,11% | - |
| 04.04.2025 | 16,78 | 17,15 | 16,11 | 16,26 | -4,90% | - |
| 03.04.2025 | 17,30 | 17,61 | 17,08 | 17,10 | -0,71% | - |
| 02.04.2025 | 17,44 | 17,46 | 17,07 | 17,22 | -0,94% | - |
| 01.04.2025 | 17,20 | 17,53 | 17,20 | 17,38 | 0,65% | - |
| 31.03.2025 | 17,40 | 17,44 | 17,21 | 17,27 | -1,19% | - |
| 28.03.2025 | 17,84 | 17,86 | 17,41 | 17,48 | -1,76% | - |
| 27.03.2025 | 17,97 | 18,09 | 17,74 | 17,79 | -0,85% | - |
| 26.03.2025 | 18,28 | 18,30 | 17,91 | 17,94 | -1,48% | - |
| 25.03.2025 | 18,22 | 18,39 | 18,19 | 18,21 | 0,71% | - |
| 24.03.2025 | 18,09 | 18,33 | 17,97 | 18,09 | 0,67% | - |
| 21.03.2025 | 17,55 | 17,98 | 17,45 | 17,97 | 2,50% | - |
| 20.03.2025 | 17,75 | 17,75 | 17,42 | 17,53 | -1,20% | - |
| 19.03.2025 | 17,55 | 17,75 | 17,38 | 17,74 | 0,69% | - |
| 18.03.2025 | 17,75 | 17,77 | 17,54 | 17,62 | -0,69% | - |
| 17.03.2025 | 17,52 | 17,74 | 17,51 | 17,74 | 1,60% | - |
| 14.03.2025 | 17,36 | 17,57 | 17,36 | 17,46 | 0,53% | - |
| 13.03.2025 | 17,31 | 17,51 | 17,23 | 17,37 | 0,18% | - |
| 12.03.2025 | 17,13 | 17,80 | 17,13 | 17,34 | 1,37% | - |
| 11.03.2025 | 17,26 | 17,33 | 16,97 | 17,10 | 0,06% | - |
| 10.03.2025 | 17,80 | 17,80 | 16,99 | 17,09 | -4,31% | - |
| 07.03.2025 | 17,85 | 17,95 | 17,56 | 17,86 | -0,41% | - |
| 06.03.2025 | 18,08 | 18,28 | 17,87 | 17,94 | -0,99% | - |
| 05.03.2025 | 17,77 | 18,14 | 17,39 | 18,12 | 3,49% | - |
| 04.03.2025 | 17,10 | 17,64 | 16,98 | 17,51 | 2,94% | - |
| 03.03.2025 | 16,99 | 17,57 | 16,99 | 17,01 | 1,32% | - |
| 28.02.2025 | 18,02 | 18,10 | 16,63 | 16,78 | -7,23% | - |
| 27.02.2025 | 18,35 | 18,43 | 18,08 | 18,09 | -2,12% | - |
| 26.02.2025 | 18,25 | 18,71 | 18,25 | 18,48 | 0,74% | - |
| 25.02.2025 | 18,45 | 18,51 | 18,09 | 18,35 | -1,30% | - |
| 24.02.2025 | 18,57 | 18,74 | 18,45 | 18,59 | 0,19% | - |
| 21.02.2025 | 18,89 | 18,89 | 18,55 | 18,55 | -1,64% | - |
| 20.02.2025 | 18,70 | 18,88 | 18,70 | 18,86 | 0,51% | - |
| 19.02.2025 | 18,80 | 18,89 | 18,62 | 18,77 | -0,80% | - |
| 18.02.2025 | 19,27 | 19,37 | 18,90 | 18,92 | -2,05% | - |
| 17.02.2025 | 19,01 | 19,32 | 19,01 | 19,31 | 1,76% | - |
| 14.02.2025 | 19,21 | 19,29 | 18,94 | 18,98 | -1,10% | - |
| 13.02.2025 | 18,80 | 19,20 | 18,71 | 19,19 | 2,71% | - |
| 12.02.2025 | 18,39 | 18,78 | 18,39 | 18,68 | 0,79% | - |
| 11.02.2025 | 19,02 | 19,16 | 18,51 | 18,54 | -3,05% | - |
| 10.02.2025 | 19,50 | 19,50 | 19,07 | 19,12 | -0,37% | - |
| 07.02.2025 | 19,29 | 19,51 | 19,15 | 19,19 | -0,16% | - |
| 06.02.2025 | 19,23 | 19,51 | 19,21 | 19,22 | 0,21% | - |
| 05.02.2025 | 19,30 | 19,50 | 19,07 | 19,18 | -0,67% | - |
| 04.02.2025 | 19,13 | 19,60 | 19,13 | 19,31 | 2,97% | - |
| 03.02.2025 | 18,29 | 18,80 | 18,28 | 18,75 | 0,84% | - |
| 31.01.2025 | 18,79 | 19,21 | 18,58 | 18,60 | -0,83% | - |
| 30.01.2025 | 18,97 | 19,21 | 18,69 | 18,75 | -0,84% | - |
| 29.01.2025 | 18,98 | 19,33 | 18,83 | 18,91 | 0,11% | - |
| 28.01.2025 | 19,69 | 19,70 | 18,84 | 18,89 | -3,85% | - |
| 27.01.2025 | 19,87 | 19,87 | 19,40 | 19,65 | -1,61% | - |
| 24.01.2025 | 19,91 | 20,04 | 19,77 | 19,97 | 0,85% | - |
| 23.01.2025 | 19,38 | 19,86 | 19,23 | 19,80 | 2,26% | - |
| 22.01.2025 | 19,47 | 19,62 | 19,30 | 19,37 | -1,06% | - |
| 21.01.2025 | 20,04 | 20,12 | 19,53 | 19,57 | -1,04% | - |
| 17.01.2025 | 19,47 | 19,82 | 19,45 | 19,78 | 0,96% | - |
| 16.01.2025 | 19,70 | 19,75 | 19,56 | 19,59 | -0,90% | - |
| 15.01.2025 | 19,79 | 19,90 | 19,73 | 19,77 | 0,29% | - |
| 14.01.2025 | 19,29 | 19,81 | 19,29 | 19,71 | 2,36% | - |
| 13.01.2025 | 19,45 | 19,46 | 19,02 | 19,25 | -0,45% | - |
| 10.01.2025 | 18,85 | 19,59 | 18,85 | 19,34 | 4,13% | - |
| 08.01.2025 | 18,51 | 18,71 | 18,36 | 18,57 | 0,47% | - |
| 07.01.2025 | 18,92 | 18,97 | 18,42 | 18,49 | -2,05% | - |
| 06.01.2025 | 18,75 | 19,11 | 18,65 | 18,87 | 1,80% | - |
| 03.01.2025 | 18,60 | 18,62 | 18,36 | 18,54 | -0,31% | - |
| 02.01.2025 | 18,48 | 18,85 | 18,48 | 18,60 | -1,67% | - |
| 27.12.2024 | 18,91 | 19,13 | 18,81 | 18,91 | 0,70% | - |
| 23.12.2024 | 18,05 | 18,79 | 18,05 | 18,78 | 3,58% | - |
| 20.12.2024 | 17,93 | 18,29 | 17,93 | 18,13 | 0,83% | - |
| 19.12.2024 | 17,45 | 18,06 | 17,26 | 17,98 | 6,35% | - |
| 18.12.2024 | 17,45 | 17,53 | 16,90 | 16,91 | -3,46% | - |
| 17.12.2024 | 17,53 | 17,67 | 17,46 | 17,52 | -0,93% | - |
| 16.12.2024 | 17,84 | 17,96 | 17,65 | 17,68 | -0,53% | - |
| 13.12.2024 | 17,97 | 18,01 | 17,65 | 17,77 | -1,67% | - |
| 12.12.2024 | 18,75 | 18,75 | 18,08 | 18,08 | -4,03% | - |
| 11.12.2024 | 19,10 | 19,23 | 18,75 | 18,83 | -1,26% | - |
| 10.12.2024 | 18,95 | 19,21 | 18,88 | 19,08 | 0,79% | - |
| 09.12.2024 | 18,74 | 19,35 | 18,71 | 18,93 | 2,28% | - |
| 06.12.2024 | 18,53 | 18,55 | 18,40 | 18,50 | -0,52% | - |