1,216€
2,53%
Echtzeit-Aktienkurs FOCUS MINERALS LTD
Bid:
Ask:
Aktienkurse zur FOCUS MINERALS LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 1,21 | 1,25 | 1,20 | 1,22 | 0,83% | - |
| 25.05.2026 | 1,21 | 1,22 | 1,21 | 1,21 | 1,34% | - |
| 22.05.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 3,37% | - |
| 21.05.2026 | 1,15 | 1,16 | 1,14 | 1,16 | 0,17% | - |
| 20.05.2026 | 1,15 | 1,16 | 1,14 | 1,16 | -3,35% | 6.300,00 |
| 19.05.2026 | 1,18 | 1,20 | 1,18 | 1,20 | -4,02% | - |
| 18.05.2026 | 1,25 | 1,27 | 1,23 | 1,25 | 0,57% | - |
| 15.05.2026 | 1,23 | 1,27 | 1,22 | 1,24 | -7,61% | - |
| 14.05.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -6,10% | - |
| 13.05.2026 | 1,38 | 1,43 | 1,38 | 1,43 | 2,29% | - |
| 12.05.2026 | 1,41 | 1,44 | 1,38 | 1,40 | -0,21% | - |
| 11.05.2026 | 1,40 | 1,42 | 1,40 | 1,40 | -5,22% | - |
| 08.05.2026 | 1,47 | 1,48 | 1,46 | 1,48 | 3,15% | - |
| 07.05.2026 | 1,41 | 1,44 | 1,41 | 1,43 | 0,78% | - |
| 06.05.2026 | 1,39 | 1,43 | 1,39 | 1,42 | 5,97% | 354.636,00 |
| 05.05.2026 | 1,37 | 1,40 | 1,31 | 1,34 | -4,70% | 35.168,00 |
| 04.05.2026 | 1,41 | 1,42 | 1,41 | 1,41 | -2,43% | - |
| 30.04.2026 | 1,41 | 1,45 | 1,41 | 1,44 | -5,20% | - |
| 29.04.2026 | 1,54 | 1,54 | 1,52 | 1,52 | -1,81% | - |
| 28.04.2026 | 1,52 | 1,55 | 1,52 | 1,55 | -1,84% | - |
| 27.04.2026 | 1,56 | 1,58 | 1,56 | 1,58 | -0,76% | - |
| 24.04.2026 | 1,59 | 1,59 | 1,56 | 1,59 | -6,42% | - |
| 23.04.2026 | 1,69 | 1,71 | 1,69 | 1,70 | -1,11% | - |
| 22.04.2026 | 1,73 | 1,73 | 1,71 | 1,72 | 0,59% | - |
| 21.04.2026 | 1,71 | 1,74 | 1,70 | 1,71 | 1,73% | - |
| 20.04.2026 | 1,69 | 1,70 | 1,64 | 1,68 | 4,81% | - |
| 17.04.2026 | 1,58 | 1,61 | 1,58 | 1,60 | 1,39% | - |
| 16.04.2026 | 1,60 | 1,61 | 1,58 | 1,58 | -2,17% | - |
| 15.04.2026 | 1,62 | 1,63 | 1,61 | 1,61 | 0,50% | - |
| 14.04.2026 | 1,59 | 1,63 | 1,59 | 1,61 | 1,71% | - |
| 13.04.2026 | 1,56 | 1,58 | 1,54 | 1,58 | -2,83% | - |
| 10.04.2026 | 1,62 | 1,64 | 1,61 | 1,62 | 1,95% | - |
| 09.04.2026 | 1,59 | 1,60 | 1,59 | 1,59 | -5,23% | - |
| 08.04.2026 | 1,66 | 1,68 | 1,66 | 1,68 | 16,98% | 8.128,00 |
| 07.04.2026 | 1,44 | 1,44 | 1,43 | 1,44 | 0,49% | - |
| 02.04.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -4,98% | - |
| 01.04.2026 | 1,52 | 1,53 | 1,51 | 1,51 | 5,61% | - |
| 31.03.2026 | 1,41 | 1,44 | 1,37 | 1,43 | 2,52% | - |
| 30.03.2026 | 1,39 | 1,41 | 1,38 | 1,39 | 0,36% | - |
| 27.03.2026 | 1,39 | 1,39 | 1,37 | 1,39 | -0,72% | - |
| 26.03.2026 | 1,43 | 1,45 | 1,38 | 1,40 | -6,06% | - |
| 25.03.2026 | 1,47 | 1,49 | 1,46 | 1,49 | 3,48% | - |
| 24.03.2026 | 1,41 | 1,47 | 1,41 | 1,44 | -0,35% | - |
| 23.03.2026 | 1,40 | 1,50 | 1,33 | 1,44 | -10,84% | 352.228,00 |
| 20.03.2026 | 1,58 | 1,62 | 1,54 | 1,62 | 11,00% | - |
| 19.03.2026 | 1,50 | 1,52 | 1,46 | 1,46 | -7,62% | - |
| 18.03.2026 | 1,69 | 1,69 | 1,54 | 1,58 | -10,76% | - |
| 17.03.2026 | 1,71 | 1,78 | 1,68 | 1,77 | 1,44% | - |
| 16.03.2026 | 1,75 | 1,76 | 1,71 | 1,74 | 0,87% | - |
| 13.03.2026 | 1,75 | 1,76 | 1,73 | 1,73 | -7,26% | - |
| 12.03.2026 | 1,85 | 1,87 | 1,82 | 1,86 | -1,06% | - |
| 11.03.2026 | 1,88 | 1,89 | 1,87 | 1,88 | -0,53% | - |
| 10.03.2026 | 1,89 | 1,90 | 1,86 | 1,89 | 2,44% | 55.000,00 |
| 09.03.2026 | 1,83 | 1,86 | 1,80 | 1,85 | -5,63% | - |
| 06.03.2026 | 2,00 | 2,00 | 1,95 | 1,96 | -3,22% | - |
| 05.03.2026 | 2,04 | 2,04 | 2,00 | 2,02 | -1,94% | 242.800,00 |
| 04.03.2026 | 2,05 | 2,06 | 2,04 | 2,06 | -5,94% | - |
| 03.03.2026 | 2,25 | 2,25 | 2,18 | 2,19 | -4,78% | 100.000,00 |
| 02.03.2026 | 2,29 | 2,31 | 2,27 | 2,30 | 2,68% | - |
| 27.02.2026 | 2,27 | 2,27 | 2,23 | 2,24 | 5,66% | - |
| 26.02.2026 | 2,15 | 2,15 | 2,11 | 2,12 | 0,47% | - |
| 25.02.2026 | 2,11 | 2,12 | 2,08 | 2,11 | -0,47% | - |
| 24.02.2026 | 2,12 | 2,12 | 2,10 | 2,12 | 0,95% | - |
| 23.02.2026 | 2,10 | 2,13 | 2,08 | 2,10 | 9,95% | - |
| 20.02.2026 | 1,91 | 1,93 | 1,91 | 1,91 | 0,00% | - |
| 19.02.2026 | 1,91 | 1,92 | 1,91 | 1,91 | -3,05% | - |
| 18.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 2,60% | - |
| 17.02.2026 | 1,92 | 1,93 | 1,92 | 1,92 | 0,26% | - |
| 16.02.2026 | 1,91 | 1,92 | 1,89 | 1,92 | 0,79% | - |
| 13.02.2026 | 1,93 | 1,93 | 1,89 | 1,90 | -3,55% | - |
| 12.02.2026 | 1,99 | 2,01 | 1,97 | 1,97 | -1,75% | - |
| 11.02.2026 | 1,99 | 2,04 | 1,97 | 2,01 | 2,04% | 129.500,00 |
| 10.02.2026 | 1,94 | 1,98 | 1,94 | 1,97 | 0,77% | - |
| 09.02.2026 | 1,93 | 1,95 | 1,91 | 1,95 | 4,56% | - |
| 06.02.2026 | 1,85 | 1,88 | 1,81 | 1,87 | -4,60% | - |
| 05.02.2026 | 1,97 | 1,98 | 1,94 | 1,96 | -11,14% | 88.000,00 |
| 04.02.2026 | 2,19 | 2,23 | 2,19 | 2,20 | -0,90% | 85.000,00 |
| 03.02.2026 | 2,25 | 2,25 | 2,22 | 2,22 | 4,72% | - |
| 02.02.2026 | 2,19 | 2,19 | 2,07 | 2,12 | -4,50% | - |
| 30.01.2026 | 2,34 | 2,35 | 2,18 | 2,22 | -12,25% | 7.000,00 |
| 29.01.2026 | 2,57 | 2,58 | 2,40 | 2,53 | 6,30% | 51.000,00 |
| 28.01.2026 | 2,40 | 2,42 | 2,38 | 2,38 | 7,21% | 16.000,00 |
| 27.01.2026 | 2,23 | 2,24 | 2,21 | 2,22 | -3,06% | - |
| 26.01.2026 | 2,28 | 2,31 | 2,28 | 2,29 | 1,33% | 28.836,00 |
| 23.01.2026 | 2,28 | 2,29 | 2,26 | 2,26 | 4,63% | 45.000,00 |
| 22.01.2026 | 2,16 | 2,17 | 2,15 | 2,16 | -4,42% | - |
| 21.01.2026 | 2,30 | 2,30 | 2,25 | 2,26 | 11,60% | 10.430,00 |
| 20.01.2026 | 2,06 | 2,06 | 2,02 | 2,03 | 1,76% | - |
| 19.01.2026 | 1,97 | 2,02 | 1,97 | 1,99 | 1,27% | - |
| 16.01.2026 | 1,95 | 1,97 | 1,95 | 1,97 | -1,50% | - |
| 15.01.2026 | 1,97 | 2,02 | 1,97 | 2,00 | 0,00% | - |
| 14.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -2,21% | - |
| 13.01.2026 | 2,05 | 2,06 | 2,04 | 2,04 | -3,32% | - |
| 12.01.2026 | 2,06 | 2,11 | 2,05 | 2,11 | 3,43% | - |
| 09.01.2026 | 2,03 | 2,07 | 2,03 | 2,04 | 3,55% | 40.000,00 |
| 08.01.2026 | 1,99 | 1,99 | 1,97 | 1,97 | 1,55% | - |
| 07.01.2026 | 1,97 | 1,99 | 1,94 | 1,94 | -1,52% | - |
| 06.01.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 2,60% | - |
| 05.01.2026 | 1,94 | 1,94 | 1,91 | 1,92 | 0,79% | - |
| 02.01.2026 | 1,90 | 1,93 | 1,90 | 1,91 | 9,48% | - |