16,720€
0,24%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,64 | 16,87 | 16,62 | 16,80 | 0,06% | - |
| 08.05.2025 | 16,80 | 16,95 | 16,44 | 16,79 | -0,59% | - |
| 07.05.2025 | 16,95 | 16,98 | 16,68 | 16,89 | -0,53% | - |
| 06.05.2025 | 16,59 | 17,04 | 16,52 | 16,98 | 2,60% | - |
| 05.05.2025 | 16,78 | 17,16 | 16,49 | 16,55 | -1,90% | 2.400,00 |
| 02.05.2025 | 17,25 | 17,33 | 16,87 | 16,87 | -2,65% | 588,00 |
| 30.04.2025 | 17,53 | 17,54 | 17,08 | 17,33 | -0,97% | - |
| 29.04.2025 | 17,15 | 17,57 | 17,02 | 17,50 | 2,04% | - |
| 28.04.2025 | 17,08 | 17,37 | 17,01 | 17,15 | 0,06% | - |
| 25.04.2025 | 17,37 | 17,38 | 17,05 | 17,14 | -1,27% | - |
| 24.04.2025 | 17,15 | 17,69 | 17,08 | 17,36 | 0,93% | - |
| 23.04.2025 | 16,34 | 17,34 | 16,20 | 17,20 | 5,98% | - |
| 22.04.2025 | 15,44 | 16,28 | 15,43 | 16,23 | 5,73% | - |
| 17.04.2025 | 15,51 | 15,63 | 15,14 | 15,35 | -0,65% | - |
| 16.04.2025 | 15,11 | 15,62 | 15,10 | 15,45 | 1,38% | - |
| 15.04.2025 | 15,38 | 15,60 | 15,23 | 15,24 | -0,97% | - |
| 14.04.2025 | 15,10 | 15,51 | 15,10 | 15,39 | 1,58% | - |
| 11.04.2025 | 14,73 | 15,38 | 14,53 | 15,15 | 2,78% | - |
| 10.04.2025 | 15,24 | 15,24 | 14,56 | 14,74 | -2,77% | - |
| 09.04.2025 | 14,27 | 15,46 | 14,25 | 15,16 | 5,28% | - |
| 08.04.2025 | 14,89 | 16,28 | 14,28 | 14,40 | -3,10% | - |
| 07.04.2025 | 14,71 | 15,43 | 14,45 | 14,86 | 0,68% | - |
| 04.04.2025 | 15,42 | 15,88 | 14,62 | 14,76 | -4,71% | - |
| 03.04.2025 | 15,67 | 16,17 | 15,44 | 15,49 | -2,21% | - |
| 02.04.2025 | 15,96 | 16,33 | 15,68 | 15,84 | -1,74% | - |
| 01.04.2025 | 15,93 | 16,34 | 15,89 | 16,12 | 1,38% | - |
| 31.03.2025 | 16,16 | 16,21 | 15,80 | 15,90 | -1,67% | - |
| 28.03.2025 | 16,49 | 16,67 | 16,04 | 16,17 | -2,24% | - |
| 27.03.2025 | 16,58 | 16,85 | 16,40 | 16,54 | -1,02% | - |
| 26.03.2025 | 16,94 | 17,06 | 16,60 | 16,71 | -1,18% | - |
| 25.03.2025 | 16,74 | 17,04 | 16,74 | 16,91 | 0,96% | - |
| 24.03.2025 | 16,68 | 17,03 | 16,32 | 16,75 | 0,78% | - |
| 21.03.2025 | 16,18 | 16,75 | 16,05 | 16,62 | 2,97% | - |
| 20.03.2025 | 16,31 | 16,46 | 16,00 | 16,14 | -0,74% | - |
| 19.03.2025 | 16,07 | 16,37 | 15,89 | 16,26 | 0,99% | - |
| 18.03.2025 | 16,18 | 16,31 | 16,00 | 16,10 | -0,86% | - |
| 17.03.2025 | 16,07 | 16,34 | 16,01 | 16,24 | 1,06% | - |
| 14.03.2025 | 16,03 | 16,34 | 15,87 | 16,07 | 0,94% | - |
| 13.03.2025 | 15,84 | 16,26 | 15,80 | 15,92 | 0,00% | - |
| 12.03.2025 | 15,65 | 16,38 | 15,63 | 15,92 | 1,66% | - |
| 11.03.2025 | 15,68 | 15,95 | 15,50 | 15,66 | -1,01% | - |
| 10.03.2025 | 16,49 | 16,53 | 15,68 | 15,82 | -4,00% | - |
| 07.03.2025 | 16,53 | 16,59 | 16,16 | 16,48 | -0,60% | - |
| 06.03.2025 | 16,81 | 16,93 | 16,50 | 16,58 | -1,43% | 2.120,00 |
| 05.03.2025 | 16,60 | 16,88 | 16,11 | 16,82 | 1,94% | 3.000,00 |
| 04.03.2025 | 16,25 | 16,71 | 16,08 | 16,50 | 1,73% | - |
| 03.03.2025 | 16,17 | 16,84 | 16,10 | 16,22 | 0,19% | - |
| 28.02.2025 | 17,34 | 17,49 | 15,92 | 16,19 | -6,79% | - |
| 27.02.2025 | 17,64 | 17,76 | 17,33 | 17,37 | -1,47% | - |
| 26.02.2025 | 17,30 | 17,87 | 17,30 | 17,63 | 1,15% | - |
| 25.02.2025 | 17,60 | 17,72 | 17,17 | 17,43 | -1,58% | - |
| 24.02.2025 | 17,71 | 18,04 | 17,57 | 17,71 | -0,23% | - |
| 21.02.2025 | 17,94 | 18,06 | 17,63 | 17,75 | -1,11% | - |
| 20.02.2025 | 18,00 | 18,08 | 17,78 | 17,95 | -0,11% | - |
| 19.02.2025 | 18,08 | 18,19 | 17,83 | 17,97 | -0,61% | - |
| 18.02.2025 | 18,44 | 18,62 | 17,98 | 18,08 | -1,90% | - |
| 17.02.2025 | 18,18 | 18,44 | 18,05 | 18,43 | 1,88% | - |
| 14.02.2025 | 18,44 | 18,46 | 18,01 | 18,09 | -1,52% | - |
| 13.02.2025 | 18,01 | 18,40 | 17,90 | 18,37 | 2,23% | - |
| 12.02.2025 | 17,84 | 18,13 | 17,46 | 17,97 | 0,50% | - |
| 11.02.2025 | 18,59 | 18,63 | 17,79 | 17,88 | -3,61% | - |
| 10.02.2025 | 18,71 | 19,00 | 18,48 | 18,55 | -0,32% | - |
| 07.02.2025 | 18,55 | 18,86 | 18,50 | 18,61 | 0,49% | - |
| 06.02.2025 | 18,34 | 18,88 | 18,34 | 18,52 | 0,11% | - |
| 05.02.2025 | 18,58 | 18,80 | 18,23 | 18,50 | -0,48% | - |
| 04.02.2025 | 18,37 | 18,98 | 18,34 | 18,59 | 1,86% | - |
| 03.02.2025 | 17,72 | 18,35 | 17,56 | 18,25 | 1,90% | - |
| 31.01.2025 | 18,00 | 18,48 | 17,84 | 17,91 | -0,67% | - |
| 30.01.2025 | 18,16 | 18,63 | 17,90 | 18,03 | -0,66% | - |
| 29.01.2025 | 18,08 | 18,70 | 18,05 | 18,15 | 0,39% | - |
| 28.01.2025 | 18,80 | 19,14 | 18,01 | 18,08 | -3,42% | - |
| 27.01.2025 | 19,02 | 19,02 | 18,40 | 18,72 | -1,68% | - |
| 24.01.2025 | 19,03 | 19,22 | 18,75 | 19,04 | 0,11% | - |
| 23.01.2025 | 18,59 | 19,09 | 18,44 | 19,02 | 2,42% | - |
| 22.01.2025 | 18,74 | 18,88 | 18,47 | 18,57 | -0,96% | - |
| 21.01.2025 | 19,23 | 19,44 | 18,67 | 18,75 | -2,75% | 2.500,00 |
| 20.01.2025 | 19,22 | 19,61 | 19,16 | 19,28 | 0,21% | - |
| 17.01.2025 | 18,86 | 19,34 | 18,82 | 19,24 | 1,21% | - |
| 16.01.2025 | 19,20 | 19,24 | 18,96 | 19,01 | -1,09% | - |
| 15.01.2025 | 19,19 | 19,38 | 18,99 | 19,22 | 0,31% | 54,00 |
| 14.01.2025 | 18,82 | 19,30 | 18,78 | 19,16 | 1,54% | - |
| 13.01.2025 | 18,94 | 19,13 | 18,56 | 18,87 | -0,26% | - |
| 10.01.2025 | 18,27 | 19,20 | 18,24 | 18,92 | 3,50% | - |
| 09.01.2025 | 18,04 | 18,33 | 17,85 | 18,28 | 1,50% | - |
| 08.01.2025 | 17,92 | 18,20 | 17,78 | 18,01 | 0,50% | - |
| 07.01.2025 | 18,19 | 18,31 | 17,78 | 17,92 | -1,43% | - |
| 06.01.2025 | 18,09 | 18,41 | 17,92 | 18,18 | 0,94% | - |
| 03.01.2025 | 18,13 | 18,13 | 17,75 | 18,01 | -0,72% | - |
| 02.01.2025 | 17,87 | 18,41 | 17,84 | 18,14 | -8,06% | - |
| 30.12.2024 | 18,20 | 19,73 | 18,19 | 19,73 | 8,71% | - |
| 27.12.2024 | 18,28 | 18,37 | 17,95 | 18,15 | 0,67% | - |
| 23.12.2024 | 17,35 | 18,09 | 17,33 | 18,03 | 3,80% | - |
| 20.12.2024 | 17,32 | 17,59 | 17,12 | 17,37 | 0,06% | - |
| 19.12.2024 | 16,36 | 17,50 | 16,27 | 17,36 | 6,50% | - |
| 18.12.2024 | 16,62 | 16,74 | 16,26 | 16,30 | -2,22% | - |
| 17.12.2024 | 16,78 | 16,90 | 16,56 | 16,67 | -0,83% | - |
| 16.12.2024 | 17,00 | 17,14 | 16,76 | 16,81 | -0,88% | - |
| 13.12.2024 | 17,24 | 17,30 | 16,77 | 16,96 | -1,68% | - |
| 12.12.2024 | 17,91 | 18,24 | 17,22 | 17,25 | -3,74% | - |
| 11.12.2024 | 18,14 | 18,34 | 17,83 | 17,92 | -1,16% | - |