9,560€
-3,86%
Echtzeit-Aktienkurs Fortuna Mining Corp.
Bid:
Ask:
Aktienkurse zur Fortuna Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 9,90 | 9,99 | 9,41 | 9,50 | -4,43% | 1.280,00 |
| 06.10.2026 | 9,93 | 10,02 | 9,75 | 9,94 | 0,20% | 29,00 |
| 05.10.2026 | 10,03 | 10,09 | 9,83 | 9,92 | -0,76% | 1.813,00 |
| 02.10.2026 | 9,96 | 10,18 | 9,84 | 10,00 | 0,76% | 9.600,00 |
| 01.10.2026 | 10,02 | 10,08 | 9,80 | 9,93 | -0,08% | 39.836,00 |
| 30.09.2026 | 10,04 | 10,10 | 9,91 | 9,93 | -0,99% | 5.220,00 |
| 29.09.2026 | 9,86 | 10,08 | 9,82 | 10,03 | 1,56% | 1.814,00 |
| 28.09.2026 | 9,94 | 10,03 | 9,63 | 9,88 | -3,86% | 389,00 |
| 25.09.2026 | 10,12 | 10,31 | 10,00 | 10,28 | 1,68% | 876,00 |
| 24.09.2026 | 10,16 | 10,23 | 9,96 | 10,11 | -1,20% | 4.771,00 |
| 23.09.2026 | 10,63 | 10,65 | 10,17 | 10,23 | -4,21% | 1.291,00 |
| 22.09.2026 | 10,25 | 10,74 | 10,15 | 10,68 | 4,23% | 24.298,00 |
| 21.09.2026 | 10,46 | 10,50 | 10,16 | 10,25 | -1,71% | 6.663,00 |
| 18.09.2026 | 10,49 | 10,59 | 10,25 | 10,42 | 0,29% | 2.563,00 |
| 17.09.2026 | 10,10 | 10,44 | 10,10 | 10,39 | 3,64% | 426,00 |
| 16.09.2026 | 10,15 | 10,34 | 9,84 | 10,03 | -0,59% | 2.250,00 |
| 15.09.2026 | 10,04 | 10,12 | 9,88 | 10,09 | 0,10% | 284,00 |
| 14.09.2026 | 10,28 | 10,29 | 9,85 | 10,08 | -2,42% | 3.316,00 |
| 11.09.2026 | 10,43 | 10,68 | 10,27 | 10,33 | -0,53% | 1.797,00 |
| 10.09.2026 | 10,64 | 10,65 | 10,17 | 10,38 | -2,19% | 940,00 |
| 09.09.2026 | 10,51 | 10,80 | 10,48 | 10,62 | 1,45% | 8.731,00 |
| 08.09.2026 | 10,58 | 10,69 | 10,45 | 10,46 | -0,71% | 10.020,00 |
| 07.09.2026 | 10,48 | 10,54 | 10,47 | 10,54 | -0,43% | 1.191,00 |
| 04.09.2026 | 10,88 | 10,90 | 10,42 | 10,58 | -2,69% | 6.622,00 |
| 03.09.2026 | 10,57 | 11,01 | 10,57 | 10,88 | 2,95% | 2.521,00 |
| 02.09.2026 | 10,10 | 10,70 | 10,07 | 10,56 | 4,19% | 8.397,00 |
| 01.09.2026 | 10,42 | 10,49 | 9,94 | 10,14 | -2,59% | 13.774,00 |
| 31.08.2026 | 10,55 | 10,64 | 10,23 | 10,41 | -1,61% | 3.471,00 |
| 28.08.2026 | 10,97 | 11,12 | 10,44 | 10,58 | -3,62% | 11.376,00 |
| 27.08.2026 | 10,67 | 11,07 | 10,35 | 10,98 | 3,00% | 13.575,00 |
| 26.08.2026 | 10,63 | 10,73 | 10,43 | 10,66 | 0,07% | 13.957,00 |
| 25.08.2026 | 10,44 | 10,70 | 10,16 | 10,65 | 1,62% | 4.108,00 |
| 24.08.2026 | 10,28 | 10,59 | 10,24 | 10,48 | 1,40% | 48.235,00 |
| 21.08.2026 | 10,24 | 10,50 | 10,14 | 10,33 | 1,22% | 17.213,00 |
| 20.08.2026 | 10,00 | 10,25 | 9,98 | 10,21 | 2,46% | 1.780,00 |
| 19.08.2026 | 8,99 | 10,05 | 8,99 | 9,96 | 26,00% | 10.911,00 |
| 05.05.2026 | 7,90 | 8,06 | 7,86 | 7,91 | 0,50% | 9.473,00 |
| 04.05.2026 | 8,11 | 8,12 | 7,83 | 7,87 | -4,42% | 5.102,00 |
| 30.04.2026 | 7,98 | 8,41 | 7,98 | 8,23 | 3,56% | 24.482,00 |
| 29.04.2026 | 8,22 | 8,23 | 7,90 | 7,95 | -2,91% | 9.556,00 |
| 28.04.2026 | 8,45 | 8,59 | 8,10 | 8,19 | -4,74% | 9.033,00 |
| 27.04.2026 | 8,70 | 8,78 | 8,52 | 8,59 | -1,89% | 9.949,00 |
| 24.04.2026 | 8,67 | 8,84 | 8,53 | 8,76 | 1,19% | 2.940,00 |
| 23.04.2026 | 8,71 | 8,83 | 8,42 | 8,66 | -2,09% | 12.154,00 |
| 22.04.2026 | 8,95 | 8,98 | 8,70 | 8,84 | 2,59% | 1.208,00 |
| 21.04.2026 | 9,04 | 9,09 | 8,59 | 8,62 | -4,83% | 7.559,00 |
| 20.04.2026 | 9,13 | 9,19 | 9,02 | 9,06 | -2,11% | 16.281,00 |
| 17.04.2026 | 8,88 | 9,52 | 8,87 | 9,25 | 4,39% | 15.849,00 |
| 16.04.2026 | 8,90 | 9,04 | 8,85 | 8,86 | 0,10% | 5.075,00 |
| 15.04.2026 | 9,07 | 9,14 | 8,84 | 8,85 | -2,96% | 3.736,00 |
| 14.04.2026 | 8,95 | 9,17 | 8,93 | 9,12 | 2,56% | 20.806,00 |
| 13.04.2026 | 8,85 | 8,96 | 8,73 | 8,90 | -0,53% | 9.421,00 |
| 10.04.2026 | 8,90 | 9,05 | 8,86 | 8,94 | 0,51% | 1.820,00 |
| 09.04.2026 | 9,03 | 9,22 | 8,83 | 8,90 | -1,63% | 1.298,00 |
| 08.04.2026 | 9,27 | 9,45 | 8,90 | 9,04 | 1,01% | 3.590,00 |
| 07.04.2026 | 8,85 | 8,99 | 8,62 | 8,95 | 0,49% | 2.591,00 |
| 02.04.2026 | 8,60 | 9,04 | 8,24 | 8,91 | -1,00% | 22.217,00 |
| 01.04.2026 | 8,63 | 9,19 | 8,52 | 9,00 | 4,90% | 25.707,00 |
| 31.03.2026 | 8,35 | 8,61 | 8,26 | 8,58 | 5,02% | 10.755,00 |
| 30.03.2026 | 8,28 | 8,55 | 8,06 | 8,17 | -0,85% | 15.907,00 |
| 27.03.2026 | 8,07 | 8,33 | 7,89 | 8,24 | 3,78% | 8.423,00 |
| 26.03.2026 | 8,11 | 8,23 | 7,86 | 7,94 | -3,52% | 5.730,00 |
| 25.03.2026 | 8,40 | 8,44 | 8,07 | 8,23 | 1,60% | 14.809,00 |
| 24.03.2026 | 7,81 | 8,17 | 7,57 | 8,10 | 3,45% | 5.862,00 |
| 23.03.2026 | 6,94 | 7,96 | 6,69 | 7,83 | 4,82% | 21.596,00 |
| 20.03.2026 | 7,82 | 8,03 | 7,26 | 7,47 | -3,86% | 19.402,00 |
| 19.03.2026 | 8,19 | 8,26 | 7,50 | 7,77 | -7,39% | 24.810,00 |
| 18.03.2026 | 8,99 | 9,01 | 8,32 | 8,39 | -5,94% | 25.358,00 |
| 17.03.2026 | 8,97 | 9,12 | 8,82 | 8,92 | -0,34% | 7.491,00 |
| 16.03.2026 | 8,96 | 9,19 | 8,69 | 8,95 | -0,56% | 9.571,00 |
| 13.03.2026 | 9,60 | 9,69 | 8,95 | 9,00 | -6,44% | 15.198,00 |
| 12.03.2026 | 9,76 | 9,85 | 9,40 | 9,62 | -1,43% | 9.927,00 |
| 11.03.2026 | 10,08 | 10,18 | 9,49 | 9,76 | -3,84% | 6.823,00 |
| 10.03.2026 | 10,01 | 10,33 | 9,94 | 10,15 | 2,22% | 12.369,00 |
| 09.03.2026 | 9,70 | 10,03 | 9,33 | 9,93 | 0,00% | 23.890,00 |
| 06.03.2026 | 10,25 | 10,33 | 9,62 | 9,93 | -1,68% | 18.157,00 |
| 05.03.2026 | 10,63 | 10,88 | 9,82 | 10,10 | -5,16% | 23.105,00 |
| 04.03.2026 | 10,68 | 11,00 | 10,45 | 10,65 | 1,19% | 9.945,00 |
| 03.03.2026 | 11,13 | 11,43 | 10,33 | 10,53 | -9,27% | 21.642,00 |
| 02.03.2026 | 11,88 | 12,23 | 11,23 | 11,60 | 0,43% | 10.339,00 |
| 27.02.2026 | 11,68 | 11,70 | 11,28 | 11,55 | 0,22% | 12.558,00 |
| 26.02.2026 | 11,18 | 11,58 | 11,00 | 11,53 | 2,67% | 22.904,00 |
| 25.02.2026 | 11,70 | 11,80 | 11,15 | 11,23 | -2,39% | 9.874,00 |
| 24.02.2026 | 11,30 | 11,58 | 10,95 | 11,50 | 0,66% | 17.079,00 |
| 23.02.2026 | 10,55 | 11,43 | 10,30 | 11,43 | 9,86% | 29.535,00 |
| 20.02.2026 | 9,33 | 10,43 | 9,26 | 10,40 | 12,19% | 29.964,00 |
| 19.02.2026 | 8,88 | 9,59 | 8,72 | 9,27 | 4,75% | 5.947,00 |
| 18.02.2026 | 9,03 | 9,09 | 8,74 | 8,85 | 1,26% | 20.997,00 |
| 17.02.2026 | 9,05 | 9,13 | 8,47 | 8,74 | -6,42% | 12.962,00 |
| 16.02.2026 | 9,35 | 9,37 | 9,22 | 9,34 | 0,32% | 29.502,00 |
| 13.02.2026 | 9,00 | 9,35 | 8,74 | 9,31 | 5,68% | 9.080,00 |
| 12.02.2026 | 9,60 | 9,68 | 8,71 | 8,81 | -8,32% | 17.618,00 |
| 11.02.2026 | 9,50 | 9,68 | 9,24 | 9,61 | 2,67% | 15.321,00 |
| 10.02.2026 | 9,11 | 9,43 | 9,11 | 9,36 | 1,08% | 10.321,00 |
| 09.02.2026 | 8,95 | 9,28 | 8,75 | 9,26 | 5,35% | 12.823,00 |
| 06.02.2026 | 8,27 | 8,82 | 8,24 | 8,79 | 6,80% | 14.643,00 |
| 05.02.2026 | 8,68 | 8,87 | 8,21 | 8,23 | -8,66% | 15.735,00 |
| 04.02.2026 | 8,83 | 9,06 | 8,56 | 9,01 | 3,92% | 22.899,00 |
| 03.02.2026 | 8,84 | 9,08 | 8,33 | 8,67 | 4,33% | 14.994,00 |
| 02.02.2026 | 7,39 | 8,60 | 7,31 | 8,31 | 0,85% | 33.542,00 |