32,170€
0,72%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 31,95 | 32,29 | 31,89 | 32,03 | 0,28% | - |
| 21.05.2026 | 31,75 | 32,20 | 31,54 | 31,94 | 0,41% | - |
| 20.05.2026 | 32,20 | 33,01 | 31,49 | 31,81 | -1,73% | 458,00 |
| 19.05.2026 | 32,83 | 32,88 | 31,43 | 32,37 | -1,73% | 62,00 |
| 18.05.2026 | 33,07 | 33,11 | 32,82 | 32,94 | -0,51% | - |
| 15.05.2026 | 34,64 | 34,67 | 32,81 | 33,11 | -4,36% | - |
| 14.05.2026 | 35,23 | 35,34 | 33,61 | 34,62 | -1,28% | - |
| 13.05.2026 | 35,54 | 35,73 | 33,57 | 35,07 | -0,62% | 38,00 |
| 12.05.2026 | 34,22 | 35,54 | 33,97 | 35,29 | 3,10% | - |
| 11.05.2026 | 33,21 | 34,57 | 33,00 | 34,23 | 3,23% | - |
| 08.05.2026 | 32,86 | 33,78 | 32,36 | 33,16 | 0,97% | - |
| 07.05.2026 | 32,74 | 33,62 | 32,68 | 32,84 | 0,24% | - |
| 06.05.2026 | 32,23 | 33,78 | 32,20 | 32,76 | 2,44% | - |
| 05.05.2026 | 32,03 | 32,77 | 31,90 | 31,98 | 0,31% | - |
| 04.05.2026 | 31,50 | 32,09 | 31,33 | 31,88 | 3,10% | - |
| 30.04.2026 | 30,62 | 31,16 | 30,58 | 30,92 | 0,98% | 144,00 |
| 29.04.2026 | 30,86 | 31,00 | 30,58 | 30,62 | -0,58% | 69,00 |
| 28.04.2026 | 32,11 | 32,16 | 30,64 | 30,80 | -3,93% | - |
| 27.04.2026 | 32,12 | 32,92 | 31,90 | 32,06 | -0,25% | - |
| 24.04.2026 | 32,23 | 32,60 | 31,93 | 32,14 | -0,22% | - |
| 23.04.2026 | 32,39 | 32,82 | 31,76 | 32,21 | -0,77% | - |
| 22.04.2026 | 31,47 | 32,69 | 31,46 | 32,46 | 3,11% | - |
| 21.04.2026 | 31,89 | 32,14 | 31,18 | 31,48 | -1,13% | - |
| 20.04.2026 | 32,17 | 32,17 | 31,31 | 31,84 | -1,00% | - |
| 17.04.2026 | 31,99 | 32,72 | 31,88 | 32,16 | 0,47% | - |
| 16.04.2026 | 32,17 | 32,45 | 31,86 | 32,01 | -0,44% | - |
| 15.04.2026 | 31,77 | 32,20 | 31,43 | 32,15 | 1,16% | - |
| 14.04.2026 | 31,89 | 32,12 | 31,54 | 31,78 | -0,53% | - |
| 13.04.2026 | 31,87 | 32,26 | 31,50 | 31,95 | 0,47% | - |
| 10.04.2026 | 31,90 | 32,00 | 30,37 | 31,80 | -0,31% | - |
| 09.04.2026 | 32,34 | 32,99 | 31,90 | 31,90 | -1,51% | - |
| 08.04.2026 | 31,95 | 33,05 | 31,68 | 32,39 | 1,00% | - |
| 07.04.2026 | 32,38 | 32,98 | 31,63 | 32,07 | -1,78% | - |
| 02.04.2026 | 31,85 | 32,73 | 31,23 | 32,65 | 2,59% | - |
| 01.04.2026 | 30,43 | 32,05 | 30,38 | 31,83 | 4,52% | - |
| 31.03.2026 | 29,30 | 30,50 | 28,83 | 30,45 | 3,84% | - |
| 30.03.2026 | 29,25 | 29,93 | 28,85 | 29,33 | 0,34% | - |
| 27.03.2026 | 28,10 | 29,45 | 28,10 | 29,23 | 3,82% | - |
| 26.03.2026 | 28,63 | 28,78 | 28,10 | 28,15 | -1,75% | - |
| 25.03.2026 | 28,00 | 28,93 | 27,93 | 28,65 | 2,14% | - |
| 24.03.2026 | 27,00 | 28,33 | 26,90 | 28,05 | 3,99% | - |
| 23.03.2026 | 25,73 | 27,20 | 25,63 | 26,98 | 3,85% | - |
| 20.03.2026 | 26,30 | 26,53 | 25,73 | 25,98 | -1,05% | - |
| 19.03.2026 | 27,43 | 27,43 | 25,43 | 26,25 | -4,46% | - |
| 18.03.2026 | 28,08 | 28,53 | 27,45 | 27,48 | -2,40% | - |
| 17.03.2026 | 27,95 | 28,18 | 27,40 | 28,15 | 0,81% | - |
| 16.03.2026 | 27,43 | 28,30 | 27,23 | 27,93 | 1,82% | - |
| 13.03.2026 | 28,45 | 28,55 | 27,20 | 27,43 | -3,60% | - |
| 12.03.2026 | 29,48 | 29,68 | 27,75 | 28,45 | -3,23% | - |
| 11.03.2026 | 29,03 | 30,43 | 28,60 | 29,40 | 1,12% | - |
| 10.03.2026 | 28,73 | 29,50 | 28,73 | 29,08 | 1,31% | 23,00 |
| 09.03.2026 | 28,78 | 29,13 | 28,05 | 28,70 | 0,53% | - |
| 06.03.2026 | 28,73 | 29,53 | 27,93 | 28,55 | -0,61% | 1.050,00 |
| 05.03.2026 | 30,18 | 30,35 | 28,33 | 28,73 | -4,65% | - |
| 04.03.2026 | 29,55 | 30,45 | 29,53 | 30,13 | 1,77% | - |
| 03.03.2026 | 30,80 | 31,03 | 28,78 | 29,60 | -3,90% | - |
| 02.03.2026 | 30,05 | 30,95 | 29,60 | 30,80 | 2,92% | - |
| 27.02.2026 | 29,78 | 30,15 | 29,55 | 29,93 | 0,67% | - |
| 26.02.2026 | 29,50 | 29,73 | 28,95 | 29,73 | 0,85% | - |
| 25.02.2026 | 28,83 | 29,68 | 28,68 | 29,48 | 2,08% | - |
| 24.02.2026 | 28,08 | 29,25 | 27,95 | 28,88 | 2,85% | - |
| 23.02.2026 | 27,90 | 28,28 | 27,65 | 28,08 | 0,27% | - |
| 20.02.2026 | 27,68 | 28,05 | 27,10 | 28,00 | 2,38% | - |
| 19.02.2026 | 27,50 | 27,60 | 27,05 | 27,35 | -0,73% | - |
| 18.02.2026 | 26,90 | 27,63 | 26,78 | 27,55 | 2,42% | - |
| 17.02.2026 | 28,20 | 28,23 | 26,30 | 26,90 | -4,61% | - |
| 16.02.2026 | 27,78 | 28,25 | 27,78 | 28,20 | 1,62% | - |
| 13.02.2026 | 27,15 | 28,15 | 27,15 | 27,75 | 2,59% | - |
| 12.02.2026 | 27,93 | 28,03 | 26,98 | 27,05 | -3,05% | - |
| 11.02.2026 | 27,63 | 28,03 | 27,40 | 27,90 | 0,81% | - |
| 10.02.2026 | 27,73 | 27,78 | 27,30 | 27,68 | -0,09% | - |
| 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% | - |