1,926€
0,21%
Echtzeit-Aktienkurs Northern Dynasty Minerals Ltd.
Bid:
Ask:
Aktienkurse zur Northern Dynasty Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 1,93 | 2,03 | 1,89 | 1,94 | 1,25% | 12.000,00 |
| 03.06.2026 | 2,01 | 2,03 | 1,91 | 1,92 | -5,65% | 21.238,00 |
| 02.06.2026 | 1,99 | 2,06 | 1,95 | 2,04 | 3,62% | 69.132,00 |
| 01.06.2026 | 1,98 | 2,09 | 1,95 | 1,96 | -2,34% | - |
| 29.05.2026 | 1,86 | 2,01 | 1,84 | 2,01 | 7,48% | 18.000,00 |
| 28.05.2026 | 1,84 | 1,90 | 1,81 | 1,87 | 0,27% | 14.000,00 |
| 27.05.2026 | 1,87 | 1,91 | 1,81 | 1,87 | -0,21% | 10.000,00 |
| 26.05.2026 | 1,79 | 1,91 | 1,74 | 1,87 | 1,30% | - |
| 25.05.2026 | 1,80 | 1,85 | 1,78 | 1,85 | 3,24% | - |
| 22.05.2026 | 1,82 | 1,87 | 1,77 | 1,79 | -2,88% | - |
| 21.05.2026 | 1,70 | 1,87 | 1,68 | 1,84 | 7,28% | - |
| 20.05.2026 | 1,61 | 1,72 | 1,59 | 1,72 | 6,72% | - |
| 19.05.2026 | 1,69 | 1,69 | 1,60 | 1,61 | -4,46% | - |
| 18.05.2026 | 1,78 | 1,81 | 1,64 | 1,68 | -4,81% | - |
| 15.05.2026 | 1,82 | 1,84 | 1,76 | 1,77 | -4,28% | - |
| 14.05.2026 | 1,93 | 1,94 | 1,81 | 1,85 | -4,79% | - |
| 13.05.2026 | 1,83 | 1,97 | 1,82 | 1,94 | 7,06% | - |
| 12.05.2026 | 1,85 | 1,88 | 1,74 | 1,81 | -1,63% | 116.000,00 |
| 11.05.2026 | 1,80 | 1,92 | 1,78 | 1,84 | 1,60% | - |
| 08.05.2026 | 1,76 | 1,81 | 1,73 | 1,81 | 3,54% | - |
| 07.05.2026 | 1,82 | 1,88 | 1,75 | 1,75 | -4,16% | - |
| 06.05.2026 | 1,81 | 1,88 | 1,71 | 1,83 | 2,93% | 91.100,00 |
| 05.05.2026 | 1,78 | 1,83 | 1,75 | 1,78 | -0,34% | 58.500,00 |
| 04.05.2026 | 1,73 | 1,85 | 1,70 | 1,78 | -0,67% | - |
| 30.04.2026 | 1,70 | 1,82 | 1,64 | 1,79 | 5,78% | 336.000,00 |
| 29.04.2026 | 1,70 | 1,72 | 1,67 | 1,70 | -0,76% | 94.000,00 |
| 28.04.2026 | 1,71 | 1,73 | 1,66 | 1,71 | -1,67% | - |
| 27.04.2026 | 1,67 | 1,75 | 1,66 | 1,74 | 3,02% | - |
| 24.04.2026 | 1,72 | 1,75 | 1,68 | 1,69 | -1,86% | - |
| 23.04.2026 | 1,71 | 1,77 | 1,67 | 1,72 | -1,21% | - |
| 22.04.2026 | 1,72 | 1,74 | 1,68 | 1,74 | 4,19% | - |
| 21.04.2026 | 1,81 | 1,84 | 1,67 | 1,67 | -6,71% | - |
| 20.04.2026 | 1,75 | 1,81 | 1,71 | 1,79 | 0,22% | 147.100,00 |
| 17.04.2026 | 1,67 | 1,84 | 1,67 | 1,79 | 4,69% | - |
| 16.04.2026 | 1,62 | 1,72 | 1,61 | 1,71 | 5,38% | 17.600,00 |
| 15.04.2026 | 1,63 | 1,68 | 1,59 | 1,62 | -0,49% | 36.100,00 |
| 14.04.2026 | 1,63 | 1,65 | 1,58 | 1,63 | -0,18% | 107.350,00 |
| 13.04.2026 | 1,48 | 1,68 | 1,48 | 1,63 | 9,11% | 314.000,00 |
| 10.04.2026 | 1,47 | 1,61 | 1,44 | 1,49 | 0,74% | 7.332,00 |
| 09.04.2026 | 1,39 | 1,51 | 1,38 | 1,48 | 5,71% | - |
| 08.04.2026 | 1,36 | 1,42 | 1,33 | 1,40 | 7,02% | 26.000,00 |
| 07.04.2026 | 1,37 | 1,53 | 1,30 | 1,31 | 0,92% | 69.000,00 |
| 02.04.2026 | 1,21 | 1,32 | 1,16 | 1,30 | 1,72% | - |
| 01.04.2026 | 1,20 | 1,31 | 1,18 | 1,28 | 5,45% | - |
| 31.03.2026 | 1,11 | 1,21 | 1,09 | 1,21 | 9,40% | - |
| 30.03.2026 | 1,12 | 1,17 | 1,08 | 1,11 | -2,47% | 65.000,00 |
| 27.03.2026 | 1,09 | 1,13 | 1,06 | 1,13 | 5,00% | - |
| 26.03.2026 | 1,14 | 1,16 | 1,06 | 1,08 | -7,77% | 12.000,00 |
| 25.03.2026 | 1,12 | 1,18 | 1,12 | 1,17 | 5,31% | - |
| 24.03.2026 | 0,97 | 1,12 | 0,96 | 1,11 | 13,93% | 169.000,00 |
| 23.03.2026 | 0,99 | 1,01 | 0,93 | 0,98 | -0,91% | 153.600,00 |
| 20.03.2026 | 1,10 | 1,12 | 0,95 | 0,99 | -9,13% | - |
| 19.03.2026 | 1,10 | 1,12 | 1,04 | 1,08 | -2,69% | 13.800,00 |
| 18.03.2026 | 1,12 | 1,13 | 1,09 | 1,11 | -0,80% | - |
| 17.03.2026 | 1,17 | 1,19 | 1,12 | 1,12 | -2,52% | - |
| 16.03.2026 | 1,15 | 1,21 | 1,14 | 1,15 | -0,78% | - |
| 13.03.2026 | 1,16 | 1,20 | 1,15 | 1,16 | 0,17% | - |
| 12.03.2026 | 1,17 | 1,18 | 1,12 | 1,16 | -1,45% | 69.000,00 |
| 11.03.2026 | 1,21 | 1,24 | 1,17 | 1,18 | -3,61% | 72.000,00 |
| 10.03.2026 | 1,17 | 1,23 | 1,14 | 1,22 | 6,09% | - |
| 09.03.2026 | 1,11 | 1,16 | 1,08 | 1,15 | 3,23% | 117.000,00 |
| 06.03.2026 | 1,16 | 1,16 | 1,11 | 1,11 | -2,62% | - |
| 05.03.2026 | 1,19 | 1,21 | 1,12 | 1,14 | -2,39% | - |
| 04.03.2026 | 1,19 | 1,21 | 1,16 | 1,17 | -1,51% | 240.000,00 |
| 03.03.2026 | 1,27 | 1,27 | 1,14 | 1,19 | -6,08% | 176.500,00 |
| 02.03.2026 | 1,33 | 1,34 | 1,21 | 1,27 | -3,36% | - |
| 27.02.2026 | 1,27 | 1,33 | 1,24 | 1,31 | 3,23% | 84.000,00 |
| 26.02.2026 | 1,25 | 1,27 | 1,22 | 1,27 | 0,79% | 67.200,00 |
| 25.02.2026 | 1,30 | 1,34 | 1,26 | 1,26 | -2,55% | 49.608,00 |
| 24.02.2026 | 1,17 | 1,30 | 1,14 | 1,29 | 11,85% | - |
| 23.02.2026 | 1,10 | 1,17 | 1,08 | 1,16 | 4,43% | 112.450,00 |
| 20.02.2026 | 1,18 | 1,19 | 1,06 | 1,11 | -2,04% | 52.000,00 |
| 19.02.2026 | 1,11 | 1,17 | 1,07 | 1,13 | 5,81% | 99.600,00 |
| 18.02.2026 | 1,65 | 1,65 | 0,94 | 1,07 | -37,43% | 121.978,00 |
| 17.02.2026 | 1,76 | 1,80 | 1,61 | 1,71 | -5,17% | - |
| 16.02.2026 | 1,81 | 1,85 | 1,80 | 1,80 | -1,59% | 120.000,00 |
| 13.02.2026 | 1,90 | 1,91 | 1,82 | 1,83 | -0,54% | 215.000,00 |
| 12.02.2026 | 1,84 | 1,96 | 1,76 | 1,84 | -1,55% | - |
| 11.02.2026 | 1,73 | 1,87 | 1,72 | 1,87 | 7,17% | - |
| 10.02.2026 | 1,72 | 1,76 | 1,69 | 1,74 | -1,75% | - |
| 09.02.2026 | 1,73 | 1,78 | 1,63 | 1,77 | 6,93% | 32.400,00 |
| 06.02.2026 | 1,58 | 1,68 | 1,58 | 1,66 | 6,41% | 24.000,00 |
| 05.02.2026 | 1,76 | 1,76 | 1,56 | 1,56 | -10,20% | - |
| 04.02.2026 | 1,93 | 1,93 | 1,67 | 1,74 | -8,34% | - |
| 03.02.2026 | 1,90 | 1,93 | 1,77 | 1,89 | 10,63% | 290.600,00 |
| 02.02.2026 | 1,61 | 1,80 | 1,61 | 1,71 | -1,27% | 119.625,00 |
| 30.01.2026 | 1,85 | 1,90 | 1,68 | 1,73 | -8,83% | 130.500,00 |
| 29.01.2026 | 2,14 | 2,15 | 1,83 | 1,90 | -6,40% | 93.510,00 |
| 28.01.2026 | 2,17 | 2,21 | 1,99 | 2,03 | -1,41% | 50.000,00 |
| 27.01.2026 | 2,13 | 2,13 | 1,86 | 2,06 | 3,93% | - |
| 26.01.2026 | 1,87 | 2,23 | 1,87 | 1,98 | 9,98% | 19.498,00 |
| 23.01.2026 | 1,86 | 1,89 | 1,80 | 1,80 | -2,17% | - |
| 22.01.2026 | 1,75 | 1,89 | 1,75 | 1,84 | 5,92% | 11.025,00 |
| 21.01.2026 | 1,77 | 1,83 | 1,68 | 1,74 | -1,19% | - |
| 20.01.2026 | 1,66 | 1,78 | 1,61 | 1,76 | 7,05% | - |
| 19.01.2026 | 1,70 | 1,71 | 1,62 | 1,65 | 0,06% | 105.000,00 |
| 16.01.2026 | 1,78 | 1,80 | 1,64 | 1,64 | -6,11% | - |
| 15.01.2026 | 1,81 | 1,84 | 1,75 | 1,75 | -4,21% | - |
| 14.01.2026 | 1,84 | 1,84 | 1,77 | 1,83 | 0,61% | - |
| 13.01.2026 | 1,80 | 1,85 | 1,72 | 1,82 | 2,25% | - |