1,494€
-1,58%
Echtzeit-Aktienkurs Northern Dynasty Minerals Ltd.
Bid:
Ask:
Aktienkurse zur Northern Dynasty Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 1,50 | 1,53 | 1,48 | 1,52 | 0,73% | - |
| 26.08.2026 | 1,53 | 1,56 | 1,49 | 1,51 | -1,57% | - |
| 25.08.2026 | 1,49 | 1,55 | 1,49 | 1,53 | 0,33% | - |
| 24.08.2026 | 1,48 | 1,53 | 1,47 | 1,53 | 2,48% | 51.414,00 |
| 21.08.2026 | 1,43 | 1,52 | 1,42 | 1,49 | 4,93% | 19.350,00 |
| 20.08.2026 | 1,43 | 1,44 | 1,37 | 1,42 | -1,32% | - |
| 19.08.2026 | 1,35 | 1,45 | 1,35 | 1,44 | 6,36% | - |
| 18.08.2026 | 1,39 | 1,39 | 1,33 | 1,35 | -2,59% | - |
| 17.08.2026 | 1,40 | 1,43 | 1,37 | 1,39 | -1,28% | - |
| 14.08.2026 | 1,43 | 1,47 | 1,39 | 1,41 | -1,47% | - |
| 13.08.2026 | 1,47 | 1,50 | 1,43 | 1,43 | -3,12% | 15.000,00 |
| 12.08.2026 | 1,48 | 1,51 | 1,45 | 1,47 | -0,14% | 33.600,00 |
| 11.08.2026 | 1,46 | 1,49 | 1,45 | 1,48 | 0,34% | - |
| 10.08.2026 | 1,48 | 1,52 | 1,45 | 1,47 | -0,34% | 2.679,00 |
| 07.08.2026 | 1,43 | 1,49 | 1,35 | 1,48 | 3,29% | - |
| 06.08.2026 | 1,46 | 1,46 | 1,41 | 1,43 | -1,79% | 53.925,00 |
| 05.08.2026 | 1,42 | 1,48 | 1,39 | 1,45 | 3,12% | 360.000,00 |
| 04.08.2026 | 1,29 | 1,42 | 1,28 | 1,41 | 9,64% | - |
| 03.08.2026 | 1,22 | 1,30 | 1,20 | 1,29 | 5,58% | - |
| 31.07.2026 | 1,18 | 1,26 | 1,18 | 1,22 | 1,00% | - |
| 30.07.2026 | 1,21 | 1,30 | 1,19 | 1,21 | -1,87% | 182.620,00 |
| 29.07.2026 | 1,28 | 1,28 | 1,20 | 1,23 | -4,06% | - |
| 28.07.2026 | 1,33 | 1,34 | 1,25 | 1,28 | -4,69% | 42.800,00 |
| 27.07.2026 | 1,40 | 1,50 | 1,32 | 1,34 | -3,45% | 160.000,00 |
| 24.07.2026 | 1,50 | 1,54 | 1,38 | 1,39 | -7,75% | - |
| 23.07.2026 | 1,48 | 1,53 | 1,45 | 1,51 | 0,27% | - |
| 22.07.2026 | 1,52 | 1,57 | 1,49 | 1,51 | 0,00% | - |
| 21.07.2026 | 1,43 | 1,51 | 1,43 | 1,51 | 6,21% | 17.000,00 |
| 20.07.2026 | 1,43 | 1,60 | 1,40 | 1,42 | -0,98% | 84.000,00 |
| 17.07.2026 | 1,41 | 1,45 | 1,36 | 1,43 | 3,25% | 210.000,00 |
| 16.07.2026 | 1,46 | 1,47 | 1,38 | 1,39 | -5,71% | - |
| 15.07.2026 | 1,52 | 1,55 | 1,43 | 1,47 | -2,78% | - |
| 14.07.2026 | 1,43 | 1,53 | 1,43 | 1,51 | 6,11% | 206.090,00 |
| 13.07.2026 | 1,45 | 1,51 | 1,42 | 1,43 | -4,62% | 132.000,00 |
| 10.07.2026 | 1,52 | 1,61 | 1,48 | 1,49 | -1,58% | 204.000,00 |
| 09.07.2026 | 1,43 | 1,53 | 1,38 | 1,52 | 7,20% | - |
| 08.07.2026 | 1,46 | 1,50 | 1,36 | 1,42 | -3,01% | 167.540,00 |
| 07.07.2026 | 1,63 | 1,64 | 1,45 | 1,46 | -10,43% | - |
| 06.07.2026 | 1,67 | 1,71 | 1,63 | 1,63 | -3,15% | 144.000,00 |
| 03.07.2026 | 1,65 | 1,72 | 1,64 | 1,68 | 4,08% | - |
| 02.07.2026 | 1,62 | 1,73 | 1,62 | 1,62 | 1,32% | 88.200,00 |
| 01.07.2026 | 1,67 | 1,76 | 1,60 | 1,60 | -12,16% | - |
| 30.06.2026 | 1,76 | 1,84 | 1,74 | 1,82 | 4,91% | - |
| 29.06.2026 | 1,71 | 1,75 | 1,69 | 1,73 | 4,21% | 138.750,00 |
| 26.06.2026 | 1,60 | 1,73 | 1,56 | 1,66 | 5,99% | - |
| 25.06.2026 | 1,65 | 1,72 | 1,55 | 1,57 | -2,43% | - |
| 24.06.2026 | 1,71 | 1,79 | 1,61 | 1,61 | -6,02% | 20.400,00 |
| 23.06.2026 | 1,77 | 1,81 | 1,70 | 1,71 | -4,04% | 208.000,00 |
| 22.06.2026 | 1,83 | 1,90 | 1,78 | 1,78 | -0,67% | 571.964,00 |
| 19.06.2026 | 1,81 | 1,84 | 1,79 | 1,79 | -0,28% | - |
| 18.06.2026 | 1,91 | 1,94 | 1,80 | 1,80 | -3,59% | - |
| 17.06.2026 | 1,82 | 1,96 | 1,81 | 1,87 | 2,41% | 31.200,00 |
| 16.06.2026 | 1,90 | 1,98 | 1,82 | 1,82 | -4,51% | 5.040,00 |
| 15.06.2026 | 1,81 | 1,92 | 1,79 | 1,91 | 8,66% | 63.000,00 |
| 12.06.2026 | 1,66 | 1,80 | 1,66 | 1,76 | 3,91% | - |
| 11.06.2026 | 1,61 | 1,69 | 1,60 | 1,69 | 5,16% | - |
| 10.06.2026 | 1,70 | 1,73 | 1,60 | 1,61 | -4,46% | - |
| 09.06.2026 | 1,72 | 1,77 | 1,61 | 1,68 | -4,00% | - |
| 08.06.2026 | 1,68 | 1,78 | 1,67 | 1,75 | 5,93% | - |
| 05.06.2026 | 1,90 | 2,01 | 1,65 | 1,65 | -14,61% | 363.670,00 |
| 04.06.2026 | 1,93 | 2,03 | 1,89 | 1,94 | 0,89% | 20.000,00 |
| 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% | - |