27,725€
0,64%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 26,48 | 27,78 | 26,45 | 27,70 | 4,92% | 520,00 |
| 06.02.2026 | 26,10 | 26,85 | 25,93 | 26,40 | 1,15% | - |
| 05.02.2026 | 27,18 | 27,18 | 25,93 | 26,10 | -3,69% | - |
| 04.02.2026 | 28,08 | 28,40 | 26,75 | 27,10 | -3,04% | - |
| 03.02.2026 | 27,08 | 28,25 | 27,08 | 27,95 | 3,90% | - |
| 02.02.2026 | 26,60 | 27,20 | 26,20 | 26,90 | -0,09% | - |
| 30.01.2026 | 28,58 | 28,58 | 26,33 | 26,93 | -5,03% | 1.500,00 |
| 29.01.2026 | 28,88 | 29,68 | 28,20 | 28,35 | -1,22% | - |
| 28.01.2026 | 29,50 | 29,95 | 28,20 | 28,70 | -2,46% | 2.600,00 |
| 27.01.2026 | 28,28 | 29,48 | 28,28 | 29,43 | 4,34% | - |
| 26.01.2026 | 28,30 | 29,03 | 28,13 | 28,20 | 0,00% | - |
| 23.01.2026 | 28,08 | 28,70 | 28,08 | 28,20 | 0,27% | - |
| 22.01.2026 | 29,10 | 29,35 | 27,93 | 28,13 | -3,35% | - |
| 21.01.2026 | 28,58 | 29,33 | 28,58 | 29,10 | 1,75% | - |
| 20.01.2026 | 28,43 | 28,73 | 28,13 | 28,60 | 0,53% | - |
| 19.01.2026 | 27,93 | 28,50 | 27,30 | 28,45 | 1,52% | - |
| 16.01.2026 | 28,28 | 28,30 | 27,53 | 28,03 | -0,97% | - |
| 15.01.2026 | 27,45 | 28,53 | 27,45 | 28,30 | 0,18% | - |
| 14.01.2026 | 27,83 | 28,58 | 27,55 | 28,25 | 1,80% | - |
| 13.01.2026 | 27,80 | 28,13 | 27,60 | 27,75 | 0,00% | - |
| 12.01.2026 | 27,03 | 28,20 | 27,03 | 27,75 | 2,97% | - |
| 09.01.2026 | 26,68 | 27,33 | 26,60 | 26,95 | 1,22% | - |
| 08.01.2026 | 26,73 | 26,85 | 26,33 | 26,63 | -0,65% | - |
| 07.01.2026 | 27,08 | 27,13 | 26,48 | 26,80 | -1,11% | - |
| 06.01.2026 | 26,55 | 27,38 | 26,43 | 27,10 | 1,21% | - |
| 05.01.2026 | 25,65 | 27,13 | 25,60 | 26,78 | 4,49% | 25.090,00 |
| 02.01.2026 | 25,35 | 25,68 | 25,08 | 25,63 | 0,29% | - |
| 30.12.2025 | 25,73 | 25,73 | 25,55 | 25,55 | 0,10% | - |
| 29.12.2025 | 24,70 | 25,73 | 24,63 | 25,53 | 1,29% | - |
| 23.12.2025 | 24,48 | 25,30 | 24,45 | 25,20 | 2,65% | 600,00 |
| 22.12.2025 | 24,90 | 25,70 | 23,85 | 24,55 | -1,80% | - |
| 19.12.2025 | 24,45 | 25,00 | 24,40 | 25,00 | 2,25% | - |
| 18.12.2025 | 24,40 | 24,73 | 24,25 | 24,45 | -0,41% | - |
| 17.12.2025 | 24,45 | 24,73 | 24,25 | 24,55 | 1,66% | - |
| 16.12.2025 | 24,45 | 24,70 | 24,15 | 24,15 | -1,93% | - |
| 15.12.2025 | 24,63 | 24,83 | 24,50 | 24,63 | 1,76% | - |
| 11.12.2025 | 24,35 | 25,03 | 24,20 | 24,20 | 0,00% | - |
| 10.12.2025 | 24,53 | 25,18 | 24,10 | 24,20 | -0,82% | - |
| 09.12.2025 | 23,95 | 24,68 | 23,93 | 24,40 | 1,35% | - |
| 08.12.2025 | 24,75 | 24,98 | 23,98 | 24,08 | -2,13% | - |
| 05.12.2025 | 24,65 | 25,05 | 24,58 | 24,60 | 0,41% | - |
| 04.12.2025 | 24,55 | 24,55 | 24,48 | 24,50 | -0,41% | - |
| 03.12.2025 | 24,35 | 24,78 | 24,33 | 24,60 | 1,13% | - |
| 02.12.2025 | 24,40 | 24,65 | 23,93 | 24,33 | -0,71% | - |
| 01.12.2025 | 24,43 | 25,73 | 24,38 | 24,50 | 0,20% | - |
| 28.11.2025 | 24,25 | 24,85 | 24,23 | 24,45 | 1,03% | - |
| 27.11.2025 | 24,58 | 24,88 | 24,03 | 24,20 | -2,22% | - |
| 26.11.2025 | 24,18 | 24,93 | 24,00 | 24,75 | 2,70% | - |
| 25.11.2025 | 24,20 | 24,73 | 24,08 | 24,10 | -0,62% | - |
| 24.11.2025 | 23,55 | 24,25 | 23,43 | 24,25 | 3,08% | - |
| 21.11.2025 | 23,45 | 23,75 | 23,20 | 23,53 | -3,19% | - |
| 20.11.2025 | 24,88 | 24,95 | 24,28 | 24,30 | -2,51% | - |
| 19.11.2025 | 24,45 | 25,20 | 24,40 | 24,93 | 0,20% | - |
| 18.11.2025 | 24,75 | 26,60 | 24,73 | 24,88 | 0,40% | - |
| 17.11.2025 | 24,70 | 25,23 | 24,58 | 24,78 | 0,41% | - |
| 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% | - |