16,095$
1,73%
Echtzeit-Aktienkurs ALTIUS MINERALS CORP
Bid:
Ask:
Aktienkurse zur ALTIUS MINERALS CORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 15,83 | 16,09 | 15,78 | 16,09 | 1,67% | - |
| 25.04.2024 | 15,29 | 15,82 | 15,29 | 15,82 | 2,86% | - |
| 24.04.2024 | 15,31 | 15,53 | 15,30 | 15,38 | -0,04% | - |
| 23.04.2024 | 15,32 | 15,47 | 15,25 | 15,39 | -0,06% | - |
| 22.04.2024 | 15,40 | 15,57 | 15,26 | 15,40 | -1,31% | - |
| 19.04.2024 | 15,58 | 15,72 | 15,48 | 15,60 | 0,15% | - |
| 18.04.2024 | 15,38 | 15,60 | 15,29 | 15,58 | 1,90% | - |
| 17.04.2024 | 15,51 | 15,51 | 15,26 | 15,29 | -0,75% | - |
| 16.04.2024 | 15,14 | 15,50 | 15,14 | 15,40 | 0,86% | - |
| 15.04.2024 | 15,45 | 15,69 | 15,21 | 15,27 | 0,04% | - |
| 12.04.2024 | 15,35 | 15,80 | 15,26 | 15,26 | -0,48% | - |
| 11.04.2024 | 15,08 | 15,34 | 14,92 | 15,34 | 2,06% | - |
| 10.04.2024 | 14,91 | 15,03 | 14,86 | 15,03 | -0,71% | - |
| 09.04.2024 | 15,01 | 15,18 | 15,00 | 15,13 | 1,50% | - |
| 08.04.2024 | 15,30 | 15,30 | 14,89 | 14,91 | -1,96% | - |
| 05.04.2024 | 15,02 | 15,25 | 14,98 | 15,21 | 0,05% | - |
| 04.04.2024 | 15,55 | 15,56 | 15,20 | 15,20 | -1,95% | - |
| 03.04.2024 | 15,51 | 15,57 | 15,38 | 15,50 | 0,55% | - |
| 02.04.2024 | 15,23 | 15,42 | 15,05 | 15,42 | 1,54% | - |
| 28.03.2024 | 15,05 | 15,23 | 15,04 | 15,18 | 0,68% | - |
| 27.03.2024 | 14,90 | 15,08 | 14,88 | 15,08 | 1,43% | - |
| 26.03.2024 | 15,17 | 15,18 | 14,87 | 14,87 | -1,66% | - |
| 25.03.2024 | 15,08 | 15,19 | 15,08 | 15,12 | 0,39% | - |
| 22.03.2024 | 15,21 | 15,21 | 15,05 | 15,06 | -1,59% | - |
| 21.03.2024 | 15,25 | 15,34 | 15,20 | 15,30 | 0,12% | - |
| 20.03.2024 | 15,03 | 15,28 | 14,98 | 15,28 | 1,26% | - |
| 19.03.2024 | 14,93 | 15,16 | 14,83 | 15,09 | -0,12% | - |
| 18.03.2024 | 15,22 | 15,28 | 15,01 | 15,11 | -0,74% | - |
| 15.03.2024 | 14,84 | 15,23 | 14,84 | 15,22 | 2,78% | - |
| 14.03.2024 | 14,96 | 15,16 | 14,81 | 14,81 | -1,03% | - |
| 13.03.2024 | 15,26 | 15,27 | 14,91 | 14,97 | -1,98% | - |
| 12.03.2024 | 14,34 | 15,71 | 14,34 | 15,27 | 7,60% | - |
| 11.03.2024 | 13,99 | 14,20 | 13,94 | 14,19 | 1,49% | - |
| 08.03.2024 | 14,13 | 14,26 | 13,98 | 13,98 | -0,72% | - |
| 07.03.2024 | 14,20 | 14,33 | 14,08 | 14,08 | -0,47% | - |
| 06.03.2024 | 13,72 | 14,22 | 13,72 | 14,15 | 3,33% | - |
| 05.03.2024 | 13,60 | 13,73 | 13,60 | 13,70 | 0,81% | - |
| 04.03.2024 | 13,40 | 13,59 | 13,39 | 13,59 | 1,82% | - |
| 01.03.2024 | 13,19 | 13,49 | 13,14 | 13,34 | 1,72% | - |
| 29.02.2024 | 12,75 | 13,12 | 12,75 | 13,12 | 3,58% | - |
| 28.02.2024 | 12,62 | 12,74 | 12,58 | 12,66 | 0,04% | - |
| 27.02.2024 | 12,54 | 12,67 | 12,47 | 12,66 | 1,08% | - |
| 26.02.2024 | 12,56 | 12,61 | 12,47 | 12,52 | -0,86% | - |
| 23.02.2024 | 12,46 | 12,63 | 12,41 | 12,63 | 1,67% | - |
| 22.02.2024 | 12,57 | 12,66 | 12,42 | 12,42 | -0,80% | - |
| 21.02.2024 | 12,84 | 12,84 | 12,39 | 12,52 | -1,73% | - |
| 20.02.2024 | 12,40 | 12,80 | 12,40 | 12,74 | 0,11% | - |
| 16.02.2024 | 12,36 | 12,85 | 12,36 | 12,73 | 2,90% | - |
| 15.02.2024 | 12,23 | 12,42 | 12,17 | 12,37 | 1,68% | - |
| 14.02.2024 | 12,07 | 12,34 | 12,03 | 12,17 | 1,42% | - |
| 13.02.2024 | 12,25 | 12,30 | 11,88 | 12,00 | -3,37% | - |
| 12.02.2024 | 12,39 | 12,47 | 12,30 | 12,42 | 1,89% | - |
| 09.02.2024 | 12,36 | 12,42 | 12,19 | 12,19 | -1,37% | - |
| 08.02.2024 | 12,43 | 12,45 | 12,34 | 12,35 | -1,33% | - |
| 07.02.2024 | 12,65 | 12,67 | 12,52 | 12,52 | -1,14% | - |
| 06.02.2024 | 12,77 | 12,87 | 12,67 | 12,67 | -1,13% | - |
| 05.02.2024 | 12,87 | 12,97 | 12,77 | 12,81 | -1,27% | - |
| 02.02.2024 | 13,12 | 13,18 | 12,89 | 12,98 | -2,45% | - |
| 01.02.2024 | 13,23 | 13,34 | 13,23 | 13,30 | 0,50% | - |
| 31.01.2024 | 13,47 | 13,59 | 13,24 | 13,24 | -1,86% | - |
| 30.01.2024 | 13,58 | 13,58 | 13,37 | 13,49 | -0,71% | - |
| 29.01.2024 | 13,36 | 13,58 | 13,30 | 13,58 | 1,45% | - |
| 26.01.2024 | 13,44 | 13,53 | 13,27 | 13,39 | 0,16% | - |
| 25.01.2024 | 13,68 | 13,68 | 13,31 | 13,37 | -1,87% | - |
| 24.01.2024 | 14,01 | 14,15 | 13,55 | 13,62 | -1,90% | - |
| 23.01.2024 | 13,83 | 14,04 | 13,83 | 13,89 | 0,84% | - |
| 22.01.2024 | 13,70 | 13,80 | 13,62 | 13,77 | -0,22% | - |
| 19.01.2024 | 13,85 | 13,93 | 13,70 | 13,80 | -0,18% | - |
| 18.01.2024 | 13,71 | 13,86 | 13,69 | 13,83 | 1,19% | - |
| 17.01.2024 | 13,75 | 13,91 | 13,65 | 13,66 | -1,99% | - |
| 16.01.2024 | 13,76 | 13,94 | 13,74 | 13,94 | 0,61% | - |
| 12.01.2024 | 13,85 | 14,02 | 13,71 | 13,85 | 1,18% | - |
| 11.01.2024 | 13,67 | 13,77 | 13,60 | 13,69 | 0,28% | - |
| 10.01.2024 | 13,50 | 13,83 | 13,50 | 13,65 | 0,95% | - |
| 09.01.2024 | 13,52 | 13,61 | 13,42 | 13,53 | -0,16% | - |
| 08.01.2024 | 13,46 | 13,68 | 13,38 | 13,55 | 0,37% | - |
| 05.01.2024 | 13,60 | 13,69 | 13,40 | 13,50 | -0,85% | - |
| 04.01.2024 | 13,63 | 13,75 | 13,55 | 13,61 | 0,15% | - |
| 03.01.2024 | 13,58 | 13,71 | 13,54 | 13,59 | -1,00% | - |
| 02.01.2024 | 13,86 | 13,95 | 13,60 | 13,73 | -2,32% | - |
| 28.12.2023 | 14,02 | 14,32 | 14,02 | 14,06 | -0,63% | - |
| 27.12.2023 | 14,22 | 14,35 | 13,96 | 14,15 | -0,29% | - |
| 22.12.2023 | 14,05 | 14,23 | 14,05 | 14,19 | 1,58% | - |
| 21.12.2023 | 13,95 | 14,07 | 13,92 | 13,97 | 1,02% | - |
| 20.12.2023 | 14,09 | 14,15 | 13,82 | 13,83 | -1,97% | - |
| 19.12.2023 | 13,95 | 14,15 | 13,95 | 14,10 | 1,63% | - |
| 18.12.2023 | 14,03 | 14,07 | 13,86 | 13,88 | -1,09% | - |
| 15.12.2023 | 13,92 | 14,15 | 13,92 | 14,03 | 0,66% | - |
| 14.12.2023 | 14,05 | 14,12 | 13,87 | 13,94 | 0,51% | - |
| 13.12.2023 | 13,52 | 13,87 | 13,31 | 13,87 | 3,11% | - |
| 12.12.2023 | 14,09 | 14,09 | 13,39 | 13,45 | -4,33% | - |
| 11.12.2023 | 13,91 | 14,12 | 13,80 | 14,06 | 0,16% | - |
| 08.12.2023 | 13,55 | 14,23 | 13,55 | 14,03 | 2,54% | - |
| 07.12.2023 | 13,85 | 13,90 | 13,65 | 13,69 | -1,22% | - |
| 06.12.2023 | 13,90 | 14,11 | 13,86 | 13,86 | -0,01% | - |
| 05.12.2023 | 14,01 | 14,13 | 13,86 | 13,86 | -1,65% | - |
| 04.12.2023 | 14,29 | 14,38 | 14,04 | 14,09 | -3,05% | - |
| 01.12.2023 | 14,34 | 14,53 | 14,27 | 14,53 | 1,91% | - |
| 30.11.2023 | 13,86 | 14,26 | 13,79 | 14,26 | 2,91% | - |
| 29.11.2023 | 13,89 | 13,89 | 13,69 | 13,86 | -0,39% | - |