1,073€
9,71%
Echtzeit-Aktienkurs Heliostar Metals Ltd.
Bid:
Ask:
Aktienkurse zur Heliostar Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 1,62 | 1,71 | 1,54 | 1,61 | -3,20% | 21.837,00 |
| 16.02.2026 | 1,71 | 1,74 | 1,62 | 1,66 | -4,71% | 9.178,00 |
| 13.02.2026 | 1,62 | 1,74 | 1,62 | 1,74 | 7,08% | 12.025,00 |
| 12.02.2026 | 1,78 | 1,79 | 1,61 | 1,63 | -9,72% | 43.180,00 |
| 11.02.2026 | 1,82 | 1,85 | 1,74 | 1,80 | -0,83% | 51.927,00 |
| 10.02.2026 | 1,79 | 1,87 | 1,77 | 1,82 | 0,83% | 6.700,00 |
| 09.02.2026 | 1,76 | 1,84 | 1,75 | 1,80 | 2,27% | 30.244,00 |
| 06.02.2026 | 1,71 | 1,77 | 1,61 | 1,76 | 3,23% | 44.522,00 |
| 05.02.2026 | 1,85 | 1,88 | 1,66 | 1,71 | -8,82% | 70.499,00 |
| 04.02.2026 | 1,90 | 1,90 | 1,80 | 1,87 | 0,27% | 17.193,00 |
| 03.02.2026 | 1,76 | 1,90 | 1,75 | 1,87 | 6,57% | 88.037,00 |
| 02.02.2026 | 1,70 | 1,86 | 1,52 | 1,75 | -3,05% | 64.063,00 |
| 30.01.2026 | 2,00 | 2,01 | 1,76 | 1,81 | -7,67% | 51.363,00 |
| 29.01.2026 | 2,05 | 2,09 | 1,89 | 1,96 | -4,63% | 19.999,00 |
| 28.01.2026 | 2,01 | 2,17 | 2,01 | 2,05 | 0,00% | 28.632,00 |
| 27.01.2026 | 1,98 | 2,05 | 1,88 | 2,05 | 3,02% | 31.401,00 |
| 26.01.2026 | 1,98 | 2,10 | 1,92 | 1,99 | 4,19% | 36.542,00 |
| 23.01.2026 | 1,87 | 1,92 | 1,73 | 1,91 | 4,09% | 44.802,00 |
| 22.01.2026 | 1,84 | 1,89 | 1,83 | 1,84 | -0,54% | 15.970,00 |
| 21.01.2026 | 1,85 | 1,92 | 1,82 | 1,85 | -0,27% | 48.967,00 |
| 20.01.2026 | 1,86 | 1,91 | 1,83 | 1,85 | -1,07% | 8.267,00 |
| 19.01.2026 | 1,89 | 2,00 | 1,83 | 1,87 | 0,54% | 48.147,00 |
| 16.01.2026 | 1,75 | 1,86 | 1,70 | 1,86 | 6,29% | 18.654,00 |
| 15.01.2026 | 1,70 | 1,78 | 1,68 | 1,75 | 2,94% | 8.568,00 |
| 14.01.2026 | 1,68 | 1,75 | 1,66 | 1,70 | 1,19% | 116.025,00 |
| 13.01.2026 | 1,75 | 1,90 | 1,66 | 1,68 | -4,00% | 41.355,00 |
| 12.01.2026 | 1,67 | 1,86 | 1,66 | 1,75 | 5,11% | 60.797,00 |
| 09.01.2026 | 1,64 | 1,68 | 1,63 | 1,67 | 1,83% | 16.751,00 |
| 08.01.2026 | 1,59 | 1,68 | 1,58 | 1,64 | 0,00% | 11.040,00 |
| 07.01.2026 | 1,61 | 1,64 | 1,54 | 1,64 | 1,24% | 19.684,00 |
| 06.01.2026 | 1,61 | 1,62 | 1,58 | 1,62 | 0,62% | 5.600,00 |
| 05.01.2026 | 1,59 | 1,65 | 1,56 | 1,61 | 2,88% | 49.672,00 |
| 02.01.2026 | 1,63 | 1,65 | 1,52 | 1,56 | -10,76% | 93.496,00 |
| 30.12.2025 | 1,67 | 1,75 | 1,65 | 1,75 | 5,94% | 11.829,00 |
| 29.12.2025 | 1,70 | 1,74 | 1,58 | 1,65 | 0,00% | 41.624,00 |
| 23.12.2025 | 1,72 | 1,76 | 1,65 | 1,65 | -3,51% | 68.675,00 |
| 22.12.2025 | 1,81 | 1,87 | 1,69 | 1,71 | -3,39% | 11.297,00 |
| 19.12.2025 | 1,68 | 1,78 | 1,68 | 1,77 | 5,04% | 10.980,00 |
| 18.12.2025 | 1,76 | 1,81 | 1,67 | 1,69 | -2,88% | 31.454,00 |
| 17.12.2025 | 1,67 | 1,78 | 1,67 | 1,74 | 3,89% | 8.713,00 |
| 16.12.2025 | 1,73 | 1,74 | 1,66 | 1,67 | -3,75% | 29.961,00 |
| 15.12.2025 | 1,66 | 1,83 | 1,65 | 1,74 | 4,52% | 11.863,00 |
| 12.12.2025 | 1,66 | 1,68 | 1,57 | 1,66 | 5,40% | 49.287,00 |
| 11.12.2025 | 1,56 | 1,67 | 1,56 | 1,58 | 0,64% | 19.192,00 |
| 10.12.2025 | 1,60 | 1,61 | 1,50 | 1,57 | -2,49% | 80.460,00 |
| 09.12.2025 | 1,52 | 1,61 | 1,51 | 1,61 | 5,94% | 28.863,00 |
| 08.12.2025 | 1,54 | 1,59 | 1,50 | 1,52 | -2,57% | 51.894,00 |
| 05.12.2025 | 1,65 | 1,67 | 1,56 | 1,56 | -5,47% | 13.089,00 |