24,600€
-6,29%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 26,63 | 26,83 | 24,55 | 24,68 | -6,00% | 900,00 |
| 13.11.2025 | 26,13 | 27,33 | 26,08 | 26,25 | 7,80% | 100,00 |
| 12.11.2025 | 24,13 | 26,25 | 24,13 | 24,35 | 1,88% | 200,00 |
| 11.11.2025 | 24,10 | 24,20 | 23,78 | 23,90 | -0,83% | - |
| 10.11.2025 | 23,80 | 24,23 | 23,45 | 24,10 | 3,43% | - |
| 07.11.2025 | 23,50 | 23,50 | 23,08 | 23,30 | -0,21% | - |
| 06.11.2025 | 23,40 | 23,50 | 23,05 | 23,35 | 0,43% | 1.000,00 |
| 05.11.2025 | 23,18 | 23,45 | 22,95 | 23,25 | 1,31% | - |
| 04.11.2025 | 23,43 | 23,65 | 22,95 | 22,95 | -1,71% | 1.415,00 |
| 03.11.2025 | 23,53 | 23,58 | 23,13 | 23,35 | -0,21% | - |
| 31.10.2025 | 22,85 | 23,40 | 22,85 | 23,40 | 4,23% | - |
| 30.10.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -1,54% | - |
| 29.10.2025 | 22,65 | 22,80 | 22,65 | 22,80 | 4,11% | - |
| 28.10.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -1,57% | - |
| 27.10.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 2,30% | - |
| 24.10.2025 | 21,80 | 21,80 | 21,75 | 21,75 | 0,00% | - |
| 23.10.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 1,64% | - |
| 22.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,15% | - |
| 21.10.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 2,85% | - |
| 20.10.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,24% | - |
| 17.10.2025 | 21,25 | 21,25 | 21,10 | 21,10 | 4,20% | - |
| 16.10.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -0,49% | - |
| 15.10.2025 | 20,40 | 20,65 | 20,35 | 20,35 | 0,00% | - |
| 14.10.2025 | 20,10 | 20,35 | 20,10 | 20,35 | 1,24% | - |
| 13.10.2025 | 20,00 | 20,10 | 20,00 | 20,10 | 1,82% | - |
| 10.10.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -3,00% | - |
| 07.10.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -1,45% | - |
| 06.10.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,49% | - |
| 03.10.2025 | 20,45 | 20,60 | 20,45 | 20,55 | 0,24% | - |
| 02.10.2025 | 20,70 | 20,70 | 20,50 | 20,50 | -1,20% | - |
| 01.10.2025 | 20,35 | 20,75 | 20,35 | 20,75 | -0,24% | - |
| 30.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 29.09.2025 | 20,50 | 20,80 | 20,50 | 20,80 | 1,71% | 75,00 |
| 26.09.2025 | 20,10 | 20,45 | 20,10 | 20,45 | 1,24% | - |
| 25.09.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 1,61% | - |
| 24.09.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 0,10% | - |
| 23.09.2025 | 19,76 | 19,86 | 19,76 | 19,86 | 0,61% | - |
| 22.09.2025 | 19,70 | 19,74 | 19,70 | 19,74 | 1,96% | - |
| 19.09.2025 | 19,22 | 19,60 | 19,22 | 19,36 | 0,73% | 1.754,00 |
| 18.09.2025 | 18,88 | 19,22 | 18,88 | 19,22 | 1,48% | - |
| 17.09.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -0,73% | - |
| 16.09.2025 | 18,98 | 19,08 | 18,98 | 19,08 | 0,21% | - |
| 15.09.2025 | 18,90 | 19,06 | 18,90 | 19,04 | 1,82% | 100,00 |
| 12.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,32% | - |
| 11.09.2025 | 18,68 | 18,68 | 18,64 | 18,64 | 0,98% | - |
| 10.09.2025 | 18,46 | 18,46 | 18,46 | 18,46 | 0,98% | - |
| 09.09.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -0,44% | - |
| 08.09.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -0,43% | - |
| 05.09.2025 | 18,62 | 18,62 | 18,44 | 18,44 | -1,18% | - |
| 04.09.2025 | 18,70 | 18,72 | 18,66 | 18,66 | 0,00% | - |
| 03.09.2025 | 18,42 | 18,66 | 18,42 | 18,66 | 0,97% | - |
| 02.09.2025 | 18,62 | 18,62 | 18,46 | 18,48 | -1,07% | - |
| 01.09.2025 | 18,56 | 18,68 | 18,56 | 18,68 | 4,36% | - |
| 29.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,78% | - |
| 28.08.2025 | 18,02 | 18,04 | 18,02 | 18,04 | 0,11% | - |
| 27.08.2025 | 17,92 | 18,02 | 17,86 | 18,02 | 0,45% | - |
| 25.08.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -0,33% | - |
| 22.08.2025 | 17,84 | 18,00 | 17,84 | 18,00 | 1,69% | - |
| 21.08.2025 | 17,68 | 17,70 | 17,68 | 17,70 | -0,23% | - |
| 20.08.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -0,78% | - |
| 19.08.2025 | 17,98 | 17,98 | 17,88 | 17,88 | -1,00% | - |
| 18.08.2025 | 17,76 | 18,06 | 17,76 | 18,06 | 1,80% | - |
| 16.08.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -1,11% | - |
| 14.08.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -0,99% | - |
| 13.08.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -3,51% | - |
| 12.08.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 0,32% | - |
| 08.08.2025 | 18,54 | 18,72 | 18,54 | 18,72 | 0,97% | - |
| 07.08.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 0,22% | - |
| 06.08.2025 | 18,28 | 18,50 | 18,28 | 18,50 | 0,87% | - |
| 05.08.2025 | 18,44 | 18,44 | 18,34 | 18,34 | -0,33% | - |
| 04.08.2025 | 18,32 | 18,40 | 18,32 | 18,40 | 0,66% | 200,00 |
| 01.08.2025 | 18,22 | 18,28 | 18,22 | 18,28 | -1,51% | - |
| 31.07.2025 | 18,46 | 18,56 | 18,46 | 18,56 | 1,09% | - |
| 30.07.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -0,54% | - |
| 29.07.2025 | 18,24 | 18,46 | 18,24 | 18,46 | 3,36% | 300,00 |
| 28.07.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 0,68% | - |
| 25.07.2025 | 17,98 | 17,98 | 17,74 | 17,74 | -1,88% | - |
| 24.07.2025 | 17,78 | 18,10 | 17,78 | 18,08 | 2,73% | 1.300,00 |
| 23.07.2025 | 17,32 | 17,60 | 17,32 | 17,60 | 1,50% | - |
| 22.07.2025 | 16,94 | 17,36 | 16,94 | 17,34 | 1,88% | - |
| 21.07.2025 | 17,04 | 17,04 | 17,02 | 17,02 | -0,58% | - |
| 18.07.2025 | 17,08 | 17,12 | 17,08 | 17,12 | 0,47% | - |
| 17.07.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -0,12% | - |
| 16.07.2025 | 17,16 | 17,16 | 17,06 | 17,06 | -0,93% | - |
| 15.07.2025 | 17,28 | 17,28 | 17,22 | 17,22 | -0,35% | - |
| 14.07.2025 | 17,24 | 17,28 | 17,24 | 17,28 | 2,98% | - |
| 11.07.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 0,72% | - |
| 10.07.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -0,60% | - |
| 09.07.2025 | 16,64 | 16,88 | 16,64 | 16,76 | 0,12% | 100,00 |
| 08.07.2025 | 17,06 | 17,06 | 16,74 | 16,74 | -0,24% | - |
| 04.07.2025 | 16,80 | 16,80 | 16,76 | 16,78 | -1,87% | - |
| 03.07.2025 | 17,10 | 17,12 | 17,10 | 17,10 | 0,83% | - |
| 02.07.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 0,24% | - |
| 01.07.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 0,71% | - |
| 30.06.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 0,36% | - |
| 27.06.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -0,36% | - |
| 26.06.2025 | 16,64 | 16,84 | 16,64 | 16,80 | 0,24% | - |
| 25.06.2025 | 16,56 | 16,76 | 16,56 | 16,76 | 0,12% | - |
| 24.06.2025 | 16,80 | 16,80 | 16,74 | 16,74 | -1,18% | - |
| 23.06.2025 | 16,80 | 16,94 | 16,80 | 16,94 | 0,36% | - |