36,170€
-0,03%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 36,32 | 36,79 | 36,14 | 36,77 | 0,85% | - |
| 24.07.2026 | 36,48 | 36,75 | 36,02 | 36,46 | -0,08% | - |
| 23.07.2026 | 36,49 | 37,04 | 35,83 | 36,49 | 0,11% | - |
| 22.07.2026 | 36,39 | 36,96 | 35,98 | 36,45 | -0,38% | - |
| 21.07.2026 | 35,43 | 36,68 | 35,11 | 36,59 | 3,42% | - |
| 20.07.2026 | 34,70 | 35,91 | 34,69 | 35,38 | 1,96% | - |
| 17.07.2026 | 35,78 | 35,88 | 34,30 | 34,70 | -2,91% | - |
| 16.07.2026 | 34,80 | 36,05 | 34,40 | 35,74 | 2,76% | 2.249,00 |
| 15.07.2026 | 38,86 | 39,08 | 34,54 | 34,78 | -15,00% | 1.638,00 |
| 14.07.2026 | 38,43 | 40,95 | 37,98 | 40,92 | 6,53% | 14.900,00 |
| 13.07.2026 | 38,86 | 38,86 | 37,68 | 38,41 | -1,31% | - |
| 10.07.2026 | 38,41 | 39,50 | 37,87 | 38,92 | 1,22% | - |
| 09.07.2026 | 37,52 | 38,95 | 37,36 | 38,45 | 3,33% | - |
| 08.07.2026 | 37,85 | 38,15 | 36,62 | 37,21 | -1,46% | - |
| 07.07.2026 | 39,20 | 39,38 | 36,72 | 37,76 | -3,72% | - |
| 06.07.2026 | 39,93 | 40,24 | 39,19 | 39,22 | -1,61% | - |
| 03.07.2026 | 39,60 | 40,55 | 39,11 | 39,86 | 0,63% | - |
| 02.07.2026 | 38,95 | 40,02 | 38,63 | 39,61 | 1,64% | - |
| 01.07.2026 | 39,20 | 39,20 | 38,86 | 38,97 | -0,81% | - |
| 30.06.2026 | 39,04 | 39,55 | 38,79 | 39,29 | 0,95% | - |
| 29.06.2026 | 37,89 | 39,09 | 37,30 | 38,92 | 2,61% | - |
| 26.06.2026 | 37,04 | 37,96 | 36,47 | 37,93 | 2,43% | - |
| 25.06.2026 | 35,94 | 37,21 | 35,62 | 37,03 | 2,89% | - |
| 24.06.2026 | 36,79 | 37,15 | 35,29 | 35,99 | -2,25% | 11.500,00 |
| 23.06.2026 | 38,29 | 38,39 | 36,64 | 36,82 | -3,38% | 15.160,00 |
| 22.06.2026 | 37,07 | 38,15 | 36,57 | 38,11 | 3,03% | - |
| 19.06.2026 | 36,96 | 38,50 | 36,54 | 36,99 | 0,46% | - |
| 18.06.2026 | 37,03 | 38,09 | 36,62 | 36,82 | -0,59% | - |
| 17.06.2026 | 37,44 | 38,21 | 36,95 | 37,04 | -1,15% | - |
| 16.06.2026 | 36,93 | 38,10 | 36,65 | 37,47 | 1,13% | - |
| 15.06.2026 | 35,92 | 37,58 | 35,84 | 37,05 | 2,89% | - |
| 12.06.2026 | 34,92 | 36,36 | 34,78 | 36,01 | 3,15% | - |
| 11.06.2026 | 33,33 | 34,93 | 33,00 | 34,91 | 3,84% | - |
| 10.06.2026 | 34,54 | 34,64 | 33,23 | 33,62 | -2,01% | - |
| 09.06.2026 | 35,07 | 36,23 | 33,50 | 34,31 | -2,14% | - |
| 08.06.2026 | 34,48 | 35,52 | 34,04 | 35,06 | 1,71% | 7.200,00 |
| 05.06.2026 | 36,63 | 36,71 | 34,13 | 34,47 | -5,79% | - |
| 04.06.2026 | 36,94 | 37,28 | 35,92 | 36,59 | -1,61% | - |
| 03.06.2026 | 37,22 | 37,74 | 36,24 | 37,19 | 0,16% | - |
| 02.06.2026 | 37,03 | 37,62 | 36,67 | 37,13 | 0,13% | - |
| 01.06.2026 | 36,30 | 37,41 | 35,80 | 37,08 | 3,14% | - |
| 29.05.2026 | 35,17 | 36,03 | 34,95 | 35,95 | 1,90% | - |
| 28.05.2026 | 33,85 | 35,39 | 33,66 | 35,28 | 4,22% | - |
| 27.05.2026 | 33,71 | 34,02 | 32,85 | 33,85 | 0,27% | 174,00 |
| 26.05.2026 | 33,12 | 33,85 | 32,76 | 33,76 | 2,55% | - |
| 25.05.2026 | 31,95 | 32,92 | 31,95 | 32,92 | 2,78% | - |
| 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% | - |