1,436€
-0,76%
Echtzeit-Aktienkurs Heliostar Metals Ltd.
Bid:
Ask:
Aktienkurse zur Heliostar Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 1,45 | 1,45 | 1,40 | 1,44 | -0,76% | 78.435,00 |
| 22.10.2026 | 1,56 | 1,60 | 1,43 | 1,45 | -9,51% | 8.452,00 |
| 21.10.2026 | 1,60 | 1,60 | 1,58 | 1,60 | 0,06% | 2.980,00 |
| 20.10.2026 | 1,58 | 1,64 | 1,56 | 1,60 | 1,85% | 3.804,00 |
| 19.10.2026 | 1,55 | 1,58 | 1,53 | 1,57 | 4,39% | 26.450,00 |
| 16.10.2026 | 1,46 | 1,56 | 1,45 | 1,50 | 3,23% | 30.889,00 |
| 15.10.2026 | 1,45 | 1,47 | 1,44 | 1,46 | 1,53% | - |
| 14.10.2026 | 1,53 | 1,55 | 1,42 | 1,43 | -6,03% | 26.595,00 |
| 13.10.2026 | 1,60 | 1,60 | 1,50 | 1,53 | -3,42% | 9.812,00 |
| 12.10.2026 | 1,60 | 1,60 | 1,56 | 1,58 | 0,00% | 21.924,00 |
| 09.10.2026 | 1,45 | 1,62 | 1,45 | 1,58 | 8,82% | 5.649,00 |
| 08.10.2026 | 1,45 | 1,52 | 1,44 | 1,45 | -2,22% | 17.525,00 |
| 07.10.2026 | 1,60 | 1,60 | 1,46 | 1,49 | -7,71% | 9.764,00 |
| 06.10.2026 | 1,51 | 1,61 | 1,48 | 1,61 | 6,27% | 20.921,00 |
| 05.10.2026 | 1,47 | 1,52 | 1,46 | 1,51 | 3,27% | 21.372,00 |
| 02.10.2026 | 1,43 | 1,48 | 1,42 | 1,47 | 2,37% | 38.522,00 |
| 01.10.2026 | 1,48 | 1,52 | 1,41 | 1,43 | -3,50% | 41.763,00 |
| 30.09.2026 | 1,47 | 1,50 | 1,44 | 1,48 | 1,50% | 5.870,00 |
| 29.09.2026 | 1,45 | 1,48 | 1,40 | 1,46 | 1,95% | 6.956,00 |
| 28.09.2026 | 1,41 | 1,48 | 1,37 | 1,43 | 0,42% | 25.910,00 |
| 25.09.2026 | 1,42 | 1,45 | 1,39 | 1,43 | 0,71% | 18.680,00 |
| 24.09.2026 | 1,43 | 1,44 | 1,40 | 1,42 | -1,05% | 8.139,00 |
| 23.09.2026 | 1,53 | 1,53 | 1,42 | 1,43 | -6,22% | 6.063,00 |
| 22.09.2026 | 1,43 | 1,53 | 1,43 | 1,53 | 6,85% | 12.993,00 |
| 21.09.2026 | 1,45 | 1,46 | 1,43 | 1,43 | -1,52% | 12.610,00 |
| 18.09.2026 | 1,44 | 1,47 | 1,40 | 1,45 | 0,41% | 8.343,00 |
| 17.09.2026 | 1,37 | 1,46 | 1,37 | 1,45 | 5,32% | 49.969,00 |
| 16.09.2026 | 1,42 | 1,42 | 1,34 | 1,37 | -3,31% | 39.952,00 |
| 15.09.2026 | 1,41 | 1,43 | 1,38 | 1,42 | 0,85% | 39.990,00 |
| 14.09.2026 | 1,38 | 1,44 | 1,32 | 1,41 | 2,03% | 32.194,00 |
| 11.09.2026 | 1,43 | 1,47 | 1,36 | 1,38 | -3,77% | 17.560,00 |
| 10.09.2026 | 1,49 | 1,50 | 1,41 | 1,43 | -4,14% | 7.130,00 |
| 09.09.2026 | 1,42 | 1,51 | 1,42 | 1,50 | 5,06% | 66.834,00 |
| 08.09.2026 | 1,41 | 1,48 | 1,40 | 1,42 | 1,21% | 104,00 |
| 07.09.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,07% | 11.720,00 |
| 04.09.2026 | 1,46 | 1,46 | 1,40 | 1,41 | -3,56% | 60.529,00 |
| 03.09.2026 | 1,42 | 1,51 | 1,42 | 1,46 | 2,67% | 7.004,00 |
| 02.09.2026 | 1,34 | 1,44 | 1,31 | 1,42 | 5,96% | 12.584,00 |
| 01.09.2026 | 1,41 | 1,41 | 1,34 | 1,34 | -4,55% | 7.144,00 |
| 31.08.2026 | 1,44 | 1,44 | 1,38 | 1,41 | -1,68% | 13.400,00 |
| 28.08.2026 | 1,46 | 1,48 | 1,38 | 1,43 | -1,52% | 15.824,00 |
| 27.08.2026 | 1,40 | 1,46 | 1,40 | 1,45 | 1,97% | 3.700,00 |
| 26.08.2026 | 1,45 | 1,47 | 1,42 | 1,42 | -2,20% | 12.800,00 |
| 25.08.2026 | 1,45 | 1,47 | 1,40 | 1,46 | 2,54% | 5.350,00 |
| 24.08.2026 | 1,44 | 1,49 | 1,40 | 1,42 | -1,66% | 26.896,00 |
| 21.08.2026 | 1,47 | 1,50 | 1,42 | 1,44 | -0,69% | 22.830,00 |
| 20.08.2026 | 1,42 | 1,46 | 1,41 | 1,45 | 3,27% | 25.674,00 |
| 19.08.2026 | 1,32 | 1,42 | 1,32 | 1,41 | 7,15% | 11.197,00 |
| 05.05.2026 | 1,34 | 1,37 | 1,31 | 1,31 | 0,23% | 64.439,00 |
| 04.05.2026 | 1,39 | 1,42 | 1,31 | 1,31 | -0,08% | 21.093,00 |
| 30.04.2026 | 1,36 | 1,45 | 1,31 | 1,31 | -5,61% | 29.558,00 |
| 29.04.2026 | 1,41 | 1,42 | 1,37 | 1,39 | -1,00% | 35.766,00 |
| 28.04.2026 | 1,47 | 1,51 | 1,39 | 1,40 | -6,65% | 36.338,00 |
| 27.04.2026 | 1,49 | 1,53 | 1,47 | 1,50 | 0,80% | 34.720,00 |
| 24.04.2026 | 1,49 | 1,53 | 1,48 | 1,49 | -0,13% | 9.408,00 |
| 23.04.2026 | 1,51 | 1,54 | 1,46 | 1,49 | -1,32% | 37.176,00 |
| 22.04.2026 | 1,55 | 1,59 | 1,50 | 1,51 | -2,51% | 81.777,00 |
| 21.04.2026 | 1,63 | 1,63 | 1,53 | 1,55 | -4,72% | 48.312,00 |
| 20.04.2026 | 1,62 | 1,66 | 1,57 | 1,63 | 0,87% | 1.328,00 |
| 17.04.2026 | 1,56 | 1,68 | 1,53 | 1,62 | 3,46% | 34.272,00 |
| 16.04.2026 | 1,55 | 1,59 | 1,55 | 1,56 | 0,77% | 9.706,00 |
| 15.04.2026 | 1,65 | 1,69 | 1,55 | 1,55 | -5,02% | 23.798,00 |
| 14.04.2026 | 1,58 | 1,65 | 1,57 | 1,63 | 3,29% | 73.105,00 |
| 13.04.2026 | 1,57 | 1,60 | 1,55 | 1,58 | 0,77% | 6.714,00 |
| 10.04.2026 | 1,60 | 1,65 | 1,55 | 1,57 | -2,24% | 30.344,00 |
| 09.04.2026 | 1,55 | 1,62 | 1,51 | 1,60 | 3,08% | 76.906,00 |
| 08.04.2026 | 1,46 | 1,61 | 1,46 | 1,56 | 6,14% | 162.667,00 |
| 07.04.2026 | 1,50 | 1,50 | 1,39 | 1,47 | -1,28% | 57.132,00 |
| 02.04.2026 | 1,55 | 1,56 | 1,41 | 1,49 | -4,19% | 36.708,00 |
| 01.04.2026 | 1,52 | 1,56 | 1,48 | 1,55 | 1,64% | 75.256,00 |
| 31.03.2026 | 1,39 | 1,53 | 1,38 | 1,53 | 7,39% | 21.449,00 |
| 30.03.2026 | 1,39 | 1,48 | 1,37 | 1,42 | 2,53% | 70.370,00 |
| 27.03.2026 | 1,29 | 1,44 | 1,28 | 1,39 | 9,06% | 16.018,00 |
| 26.03.2026 | 1,37 | 1,38 | 1,27 | 1,27 | -7,64% | 12.993,00 |
| 25.03.2026 | 1,31 | 1,53 | 1,31 | 1,38 | 4,56% | 109.961,00 |
| 24.03.2026 | 1,27 | 1,33 | 1,24 | 1,32 | 5,62% | 26.512,00 |
| 23.03.2026 | 1,16 | 1,27 | 1,01 | 1,25 | 5,96% | 144.097,00 |
| 20.03.2026 | 1,26 | 1,28 | 1,14 | 1,18 | -5,62% | 22.492,00 |
| 19.03.2026 | 1,32 | 1,32 | 1,08 | 1,25 | -9,45% | 161.326,00 |
| 18.03.2026 | 1,47 | 1,48 | 1,36 | 1,38 | -7,09% | 25.727,00 |
| 17.03.2026 | 1,50 | 1,55 | 1,47 | 1,48 | -1,33% | 16.735,00 |
| 16.03.2026 | 1,52 | 1,53 | 1,44 | 1,50 | -1,96% | 27.254,00 |
| 13.03.2026 | 1,63 | 1,65 | 1,50 | 1,53 | -6,42% | 32.813,00 |
| 12.03.2026 | 1,64 | 1,67 | 1,58 | 1,64 | -0,61% | 41.100,00 |
| 11.03.2026 | 1,65 | 1,65 | 1,57 | 1,65 | -0,30% | 162.625,00 |
| 10.03.2026 | 1,63 | 1,70 | 1,62 | 1,65 | 1,23% | 8.645,00 |
| 09.03.2026 | 1,63 | 1,66 | 1,55 | 1,63 | -4,96% | 86.763,00 |
| 06.03.2026 | 1,61 | 1,74 | 1,57 | 1,72 | 4,57% | 17.560,00 |
| 05.03.2026 | 1,69 | 1,70 | 1,63 | 1,64 | -2,96% | 47.781,00 |
| 04.03.2026 | 1,71 | 1,74 | 1,66 | 1,69 | -1,17% | 82.800,00 |
| 03.03.2026 | 1,83 | 1,84 | 1,64 | 1,71 | -6,56% | 75.547,00 |
| 02.03.2026 | 1,86 | 1,90 | 1,81 | 1,83 | -1,72% | 34.807,00 |
| 27.02.2026 | 1,84 | 1,90 | 1,74 | 1,86 | 0,92% | 110.204,00 |
| 26.02.2026 | 1,90 | 1,90 | 1,79 | 1,85 | -2,64% | 7.095,00 |
| 25.02.2026 | 1,80 | 1,90 | 1,79 | 1,90 | 5,28% | 20.595,00 |
| 24.02.2026 | 1,75 | 1,86 | 1,70 | 1,80 | 2,27% | 90.754,00 |
| 23.02.2026 | 1,79 | 1,82 | 1,72 | 1,76 | -1,95% | 30.860,00 |
| 20.02.2026 | 1,76 | 1,82 | 1,74 | 1,80 | 1,99% | 10.729,00 |
| 19.02.2026 | 1,60 | 1,77 | 1,60 | 1,76 | 8,31% | 34.313,00 |
| 18.02.2026 | 1,61 | 1,64 | 1,54 | 1,63 | 1,25% | 12.811,00 |