20,750€
-0,24%
Echtzeit-Aktienkurs ALTIUS MINERALS CORP
Bid:
Ask:
Aktienkurse zur ALTIUS MINERALS CORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,50 | 20,80 | 20,38 | 20,58 | 1,35% | - |
| 30.09.2025 | 20,95 | 20,95 | 20,30 | 20,30 | -2,75% | - |
| 29.09.2025 | 20,65 | 21,10 | 20,55 | 20,88 | 1,71% | 150,00 |
| 26.09.2025 | 20,30 | 20,63 | 20,28 | 20,53 | 0,86% | - |
| 25.09.2025 | 20,20 | 20,58 | 20,18 | 20,35 | 0,37% | - |
| 24.09.2025 | 20,04 | 20,75 | 20,00 | 20,28 | 1,88% | - |
| 23.09.2025 | 19,85 | 20,20 | 19,83 | 19,90 | 0,20% | - |
| 22.09.2025 | 19,81 | 20,02 | 19,70 | 19,86 | 1,85% | - |
| 19.09.2025 | 19,39 | 19,56 | 19,34 | 19,50 | 1,09% | 3.508,00 |
| 18.09.2025 | 19,01 | 19,43 | 19,01 | 19,29 | 1,53% | - |
| 17.09.2025 | 19,09 | 19,19 | 18,84 | 19,00 | -0,78% | - |
| 16.09.2025 | 19,12 | 19,29 | 19,00 | 19,15 | -0,05% | - |
| 15.09.2025 | 19,05 | 19,31 | 18,86 | 19,16 | 0,68% | 200,00 |
| 12.09.2025 | 18,86 | 19,29 | 18,83 | 19,03 | 2,09% | - |
| 11.09.2025 | 18,86 | 18,89 | 18,64 | 18,64 | 0,11% | - |
| 10.09.2025 | 18,63 | 18,65 | 18,61 | 18,62 | 0,98% | - |
| 09.09.2025 | 18,44 | 18,48 | 18,43 | 18,44 | -0,05% | - |
| 08.09.2025 | 18,55 | 18,64 | 18,35 | 18,45 | -0,32% | - |
| 05.09.2025 | 18,77 | 19,00 | 18,40 | 18,51 | -1,23% | - |
| 04.09.2025 | 18,83 | 19,03 | 18,44 | 18,74 | -0,74% | - |
| 03.09.2025 | 18,59 | 18,91 | 18,56 | 18,88 | 1,51% | - |
| 02.09.2025 | 18,85 | 18,91 | 18,45 | 18,60 | -1,33% | - |
| 01.09.2025 | 18,69 | 18,85 | 18,68 | 18,85 | 1,18% | - |
| 29.08.2025 | 18,04 | 18,71 | 18,02 | 18,63 | 3,10% | - |
| 28.08.2025 | 18,20 | 18,23 | 18,03 | 18,07 | -0,44% | - |
| 27.08.2025 | 18,04 | 18,20 | 17,98 | 18,15 | 0,78% | - |
| 26.08.2025 | 18,08 | 18,21 | 17,89 | 18,01 | -0,33% | - |
| 25.08.2025 | 18,09 | 18,22 | 17,95 | 18,07 | -0,11% | - |
| 22.08.2025 | 17,99 | 18,15 | 17,80 | 18,09 | 0,56% | - |
| 21.08.2025 | 17,83 | 18,15 | 17,75 | 17,99 | 1,01% | - |
| 20.08.2025 | 17,91 | 17,97 | 17,73 | 17,81 | -0,67% | - |
| 19.08.2025 | 18,13 | 18,15 | 17,92 | 17,93 | -1,27% | - |
| 18.08.2025 | 17,91 | 18,31 | 17,91 | 18,16 | 1,34% | - |
| 15.08.2025 | 17,89 | 17,98 | 17,72 | 17,92 | 0,22% | - |
| 14.08.2025 | 18,08 | 18,26 | 17,87 | 17,88 | -1,27% | - |
| 13.08.2025 | 18,27 | 18,30 | 17,96 | 18,11 | -0,60% | - |
| 12.08.2025 | 18,89 | 19,01 | 18,10 | 18,22 | -3,55% | - |
| 11.08.2025 | 18,75 | 19,08 | 18,69 | 18,89 | 0,27% | - |
| 08.08.2025 | 18,67 | 18,95 | 18,58 | 18,84 | 0,96% | - |
| 07.08.2025 | 18,70 | 19,00 | 18,57 | 18,66 | 0,05% | - |
| 06.08.2025 | 18,45 | 18,66 | 18,26 | 18,65 | 1,30% | - |
| 05.08.2025 | 18,60 | 18,75 | 18,39 | 18,41 | -0,86% | - |
| 04.08.2025 | 18,48 | 18,57 | 18,47 | 18,57 | 0,92% | 400,00 |
| 01.08.2025 | 18,35 | 18,52 | 18,24 | 18,40 | -0,05% | - |
| 31.07.2025 | 18,29 | 18,73 | 18,27 | 18,41 | -0,70% | - |
| 30.07.2025 | 18,49 | 18,77 | 18,31 | 18,54 | 0,32% | - |
| 29.07.2025 | 18,43 | 18,60 | 18,33 | 18,48 | 0,71% | 600,00 |
| 28.07.2025 | 18,03 | 18,38 | 18,02 | 18,35 | 2,23% | - |
| 25.07.2025 | 18,12 | 18,35 | 17,63 | 17,95 | -0,94% | - |
| 24.07.2025 | 18,47 | 18,69 | 17,74 | 18,12 | 2,55% | 1.300,00 |
| 23.07.2025 | 17,46 | 17,75 | 17,27 | 17,67 | 1,32% | - |
| 22.07.2025 | 17,09 | 17,51 | 17,08 | 17,44 | 1,93% | - |
| 21.07.2025 | 17,20 | 17,42 | 17,06 | 17,11 | -0,47% | - |
| 18.07.2025 | 17,25 | 17,38 | 17,16 | 17,19 | -0,29% | - |
| 17.07.2025 | 17,21 | 17,37 | 17,02 | 17,24 | 0,35% | - |
| 16.07.2025 | 17,31 | 17,58 | 16,89 | 17,18 | -0,92% | - |
| 15.07.2025 | 17,44 | 17,47 | 17,08 | 17,34 | -0,40% | - |
| 14.07.2025 | 17,40 | 17,46 | 17,03 | 17,41 | 0,64% | - |
| 11.07.2025 | 16,96 | 17,46 | 16,93 | 17,30 | 2,31% | - |
| 10.07.2025 | 16,83 | 17,13 | 16,83 | 16,91 | 0,48% | - |
| 09.07.2025 | 16,75 | 17,11 | 16,72 | 16,83 | 0,18% | 200,00 |
| 08.07.2025 | 17,28 | 17,40 | 16,80 | 16,80 | -2,89% | - |
| 07.07.2025 | 16,73 | 17,57 | 16,68 | 17,30 | 2,67% | - |
| 04.07.2025 | 16,97 | 16,98 | 16,82 | 16,85 | -0,53% | - |
| 03.07.2025 | 17,26 | 17,48 | 16,93 | 16,94 | -1,80% | - |
| 02.07.2025 | 17,17 | 17,72 | 17,14 | 17,25 | 0,94% | - |
| 01.07.2025 | 17,10 | 17,21 | 17,04 | 17,09 | 0,06% | - |
| 30.06.2025 | 16,86 | 17,20 | 16,81 | 17,08 | 1,30% | - |
| 27.06.2025 | 16,90 | 17,40 | 16,72 | 16,86 | -0,24% | - |
| 26.06.2025 | 16,79 | 17,05 | 16,78 | 16,90 | 0,48% | - |
| 25.06.2025 | 16,71 | 17,00 | 16,65 | 16,82 | 0,72% | - |
| 24.06.2025 | 16,96 | 17,23 | 16,66 | 16,70 | -1,65% | - |
| 23.06.2025 | 16,97 | 17,29 | 16,95 | 16,98 | 0,06% | - |
| 20.06.2025 | 16,99 | 17,24 | 16,94 | 16,97 | -0,70% | - |
| 19.06.2025 | 17,15 | 17,27 | 17,02 | 17,09 | -0,41% | - |
| 18.06.2025 | 17,18 | 17,38 | 17,13 | 17,16 | -0,98% | - |
| 17.06.2025 | 17,28 | 17,57 | 17,22 | 17,33 | -0,52% | - |
| 16.06.2025 | 17,33 | 17,68 | 17,24 | 17,42 | 0,69% | - |
| 13.06.2025 | 17,04 | 17,57 | 17,02 | 17,30 | 1,29% | 360,00 |
| 12.06.2025 | 17,11 | 17,27 | 16,86 | 17,08 | -0,47% | - |
| 11.06.2025 | 17,31 | 17,58 | 17,10 | 17,16 | -0,64% | - |
| 10.06.2025 | 17,34 | 17,65 | 17,21 | 17,27 | -0,69% | - |
| 09.06.2025 | 17,30 | 17,57 | 17,16 | 17,39 | 0,46% | - |
| 06.06.2025 | 17,34 | 17,60 | 17,18 | 17,31 | -0,69% | - |
| 05.06.2025 | 17,16 | 17,58 | 17,16 | 17,43 | 0,58% | - |
| 04.06.2025 | 17,33 | 17,55 | 17,25 | 17,33 | 0,00% | - |
| 03.06.2025 | 17,09 | 17,48 | 17,00 | 17,33 | 0,93% | - |
| 02.06.2025 | 16,91 | 17,34 | 16,87 | 17,17 | 1,36% | - |
| 30.05.2025 | 17,00 | 17,13 | 16,73 | 16,94 | -0,53% | - |
| 29.05.2025 | 17,33 | 17,33 | 17,00 | 17,03 | -0,93% | - |
| 28.05.2025 | 17,31 | 17,34 | 17,04 | 17,19 | -0,64% | - |
| 27.05.2025 | 17,51 | 17,68 | 17,17 | 17,30 | -1,42% | - |
| 26.05.2025 | 17,49 | 17,67 | 17,20 | 17,55 | 0,29% | - |
| 23.05.2025 | 17,65 | 17,83 | 17,45 | 17,50 | -0,74% | - |
| 22.05.2025 | 17,65 | 17,79 | 17,51 | 17,63 | 0,00% | - |
| 21.05.2025 | 17,50 | 17,77 | 17,36 | 17,63 | 0,46% | - |
| 20.05.2025 | 16,93 | 17,55 | 16,93 | 17,55 | 3,17% | - |
| 19.05.2025 | 17,01 | 17,18 | 16,90 | 17,01 | -0,35% | - |
| 16.05.2025 | 17,14 | 17,23 | 16,95 | 17,07 | -0,64% | - |
| 15.05.2025 | 16,60 | 17,27 | 16,56 | 17,18 | 2,87% | - |