35,070€
-0,82%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 35,86 | 36,34 | 34,44 | 34,83 | -1,86% | 1.921,00 |
| 16.10.2026 | 36,30 | 36,99 | 35,24 | 35,49 | -1,72% | - |
| 15.10.2026 | 37,87 | 38,33 | 35,86 | 36,11 | -5,12% | 908,00 |
| 14.10.2026 | 39,49 | 39,65 | 37,79 | 38,06 | -3,52% | - |
| 13.10.2026 | 40,48 | 40,79 | 38,23 | 39,45 | -2,54% | - |
| 12.10.2026 | 40,40 | 40,48 | 40,40 | 40,48 | 0,20% | - |
| 09.10.2026 | 39,56 | 40,81 | 39,46 | 40,40 | 1,64% | - |
| 08.10.2026 | 40,68 | 40,74 | 39,60 | 39,75 | -2,33% | - |
| 07.10.2026 | 41,33 | 41,49 | 40,53 | 40,70 | -1,62% | - |
| 06.10.2026 | 41,35 | 41,89 | 40,62 | 41,37 | 0,15% | - |
| 05.10.2026 | 41,16 | 41,88 | 40,39 | 41,31 | 0,90% | - |
| 02.10.2026 | 40,34 | 41,05 | 40,28 | 40,94 | 1,66% | - |
| 01.10.2026 | 40,07 | 40,73 | 39,43 | 40,27 | 0,32% | 8.018,00 |
| 30.09.2026 | 41,09 | 41,11 | 39,77 | 40,14 | -2,38% | 33,00 |
| 29.09.2026 | 41,02 | 41,59 | 40,73 | 41,12 | 0,29% | - |
| 28.09.2026 | 41,43 | 41,48 | 40,15 | 41,00 | -1,06% | 1.776,00 |
| 25.09.2026 | 41,79 | 41,79 | 40,50 | 41,44 | -0,93% | - |
| 24.09.2026 | 42,46 | 42,53 | 41,42 | 41,83 | -1,53% | - |
| 23.09.2026 | 42,94 | 42,97 | 41,44 | 42,48 | -0,77% | - |
| 22.09.2026 | 42,22 | 43,20 | 42,22 | 42,81 | 1,49% | - |
| 21.09.2026 | 42,20 | 42,50 | 41,71 | 42,18 | -0,07% | - |
| 18.09.2026 | 42,36 | 42,82 | 41,75 | 42,21 | -0,54% | - |
| 17.09.2026 | 40,68 | 42,79 | 40,61 | 42,44 | 4,69% | - |
| 16.09.2026 | 40,34 | 41,32 | 40,29 | 40,54 | 0,05% | - |
| 15.09.2026 | 40,94 | 41,07 | 39,82 | 40,52 | -1,17% | - |
| 14.09.2026 | 41,47 | 41,56 | 40,25 | 41,00 | -0,61% | - |
| 11.09.2026 | 40,07 | 41,46 | 40,02 | 41,25 | 3,10% | - |
| 10.09.2026 | 41,53 | 41,62 | 39,52 | 40,01 | -3,64% | - |
| 09.09.2026 | 40,92 | 42,26 | 40,90 | 41,52 | 1,62% | - |
| 08.09.2026 | 39,89 | 41,32 | 39,88 | 40,86 | 2,53% | - |
| 07.09.2026 | 39,83 | 39,85 | 39,81 | 39,85 | 0,05% | - |
| 04.09.2026 | 39,81 | 39,96 | 39,28 | 39,83 | -0,23% | - |
| 03.09.2026 | 39,87 | 40,54 | 39,65 | 39,92 | 0,13% | - |
| 02.09.2026 | 38,61 | 39,93 | 38,46 | 39,87 | 2,94% | - |
| 01.09.2026 | 40,03 | 40,06 | 38,42 | 38,73 | -3,15% | - |
| 31.08.2026 | 40,91 | 41,09 | 39,61 | 39,99 | -2,11% | - |
| 28.08.2026 | 41,77 | 43,00 | 40,52 | 40,85 | -2,18% | - |
| 27.08.2026 | 40,92 | 41,97 | 40,50 | 41,76 | 1,83% | - |
| 26.08.2026 | 41,65 | 41,70 | 40,77 | 41,01 | -1,77% | - |
| 25.08.2026 | 40,33 | 41,81 | 40,25 | 41,75 | 3,50% | - |
| 24.08.2026 | 39,87 | 40,42 | 39,69 | 40,34 | 1,26% | - |
| 21.08.2026 | 39,20 | 40,46 | 38,75 | 39,84 | 1,07% | 5.460,00 |
| 20.08.2026 | 38,69 | 39,44 | 38,43 | 39,42 | 2,23% | - |
| 19.08.2026 | 38,25 | 39,60 | 38,13 | 38,56 | 0,89% | 2.100,00 |
| 18.08.2026 | 38,83 | 38,86 | 37,82 | 38,22 | -1,60% | - |
| 17.08.2026 | 39,39 | 39,48 | 38,28 | 38,84 | -1,12% | - |
| 14.08.2026 | 38,88 | 40,12 | 38,76 | 39,28 | 0,95% | - |
| 13.08.2026 | 39,03 | 39,35 | 38,53 | 38,91 | -0,54% | - |
| 12.08.2026 | 39,06 | 39,62 | 38,81 | 39,12 | -0,31% | 1.150,00 |
| 11.08.2026 | 38,79 | 39,38 | 38,01 | 39,24 | 0,90% | - |
| 10.08.2026 | 39,18 | 39,44 | 38,51 | 38,89 | -0,77% | - |
| 07.08.2026 | 38,53 | 40,02 | 38,49 | 39,19 | 1,37% | - |
| 06.08.2026 | 37,32 | 38,67 | 37,32 | 38,66 | 3,09% | - |
| 05.08.2026 | 37,13 | 38,07 | 37,03 | 37,50 | 0,78% | - |
| 04.08.2026 | 35,87 | 37,24 | 35,80 | 37,21 | 3,74% | - |
| 03.08.2026 | 35,84 | 35,91 | 35,82 | 35,87 | -0,22% | - |
| 31.07.2026 | 36,61 | 36,84 | 35,86 | 35,95 | -1,75% | - |
| 30.07.2026 | 36,69 | 36,95 | 36,33 | 36,59 | -0,25% | - |
| 29.07.2026 | 35,58 | 37,42 | 35,28 | 36,68 | 3,15% | - |
| 28.07.2026 | 36,75 | 36,80 | 35,22 | 35,56 | -3,24% | - |
| 27.07.2026 | 36,32 | 36,79 | 35,87 | 36,75 | 0,80% | - |
| 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% | - |