15,056€
-1,98%
Echtzeit-Aktienkurs Northern Star Resources Ltd.
Bid:
Ask:
Aktienkurse zur Northern Star Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 15,28 | 15,28 | 15,24 | 15,28 | -0,51% | - |
| 12.12.2025 | 15,44 | 15,60 | 14,93 | 15,36 | -0,55% | - |
| 11.12.2025 | 15,16 | 16,05 | 15,03 | 15,45 | 1,18% | - |
| 10.12.2025 | 15,38 | 15,42 | 15,26 | 15,27 | 4,43% | - |
| 09.12.2025 | 14,63 | 14,91 | 14,62 | 14,62 | -0,63% | 1.500,00 |
| 08.12.2025 | 14,84 | 14,98 | 14,71 | 14,71 | -1,63% | - |
| 05.12.2025 | 14,89 | 15,02 | 14,89 | 14,95 | 1,33% | - |
| 04.12.2025 | 14,81 | 15,25 | 14,61 | 14,76 | -2,74% | 450,00 |
| 03.12.2025 | 15,19 | 15,57 | 15,08 | 15,17 | -0,32% | 600,00 |
| 02.12.2025 | 15,29 | 15,59 | 15,21 | 15,22 | -0,11% | - |
| 01.12.2025 | 15,45 | 15,63 | 15,24 | 15,24 | 0,05% | 200,00 |
| 28.11.2025 | 15,30 | 15,53 | 15,13 | 15,23 | 1,37% | 1.010,00 |
| 27.11.2025 | 15,25 | 15,30 | 15,00 | 15,02 | -0,50% | 5.000,00 |
| 26.11.2025 | 15,04 | 15,24 | 14,61 | 15,10 | 3,25% | 7.800,00 |
| 25.11.2025 | 14,82 | 14,83 | 14,54 | 14,63 | 0,58% | - |
| 24.11.2025 | 14,29 | 14,91 | 14,24 | 14,54 | 5,36% | 2.000,00 |
| 21.11.2025 | 14,17 | 14,69 | 13,65 | 13,80 | -6,01% | 3.000,00 |
| 20.11.2025 | 14,90 | 14,98 | 14,65 | 14,68 | 5,59% | - |
| 18.11.2025 | 13,90 | 14,86 | 13,90 | 13,91 | -5,52% | 110,00 |
| 17.11.2025 | 14,88 | 15,09 | 14,72 | 14,72 | -0,24% | - |
| 14.11.2025 | 14,79 | 15,15 | 14,26 | 14,75 | -2,65% | - |
| 13.11.2025 | 15,25 | 15,35 | 14,95 | 15,16 | 0,68% | - |
| 12.11.2025 | 15,06 | 15,35 | 14,58 | 15,05 | 4,17% | 3.400,00 |
| 11.11.2025 | 14,66 | 15,27 | 14,33 | 14,45 | 0,49% | 340,00 |
| 10.11.2025 | 14,34 | 14,57 | 13,57 | 14,38 | 5,70% | 978,00 |
| 07.11.2025 | 13,82 | 13,82 | 13,60 | 13,60 | 3,33% | - |
| 05.11.2025 | 13,37 | 13,60 | 13,17 | 13,17 | -1,95% | - |
| 04.11.2025 | 13,53 | 13,60 | 13,43 | 13,43 | -1,57% | - |
| 03.11.2025 | 13,71 | 14,34 | 13,59 | 13,64 | -0,74% | 8,00 |
| 31.10.2025 | 13,90 | 14,92 | 13,40 | 13,74 | 1,18% | 2.600,00 |
| 30.10.2025 | 13,60 | 13,81 | 13,07 | 13,58 | 1,63% | 1.000,00 |
| 29.10.2025 | 13,65 | 13,70 | 13,37 | 13,37 | 3,63% | - |
| 28.10.2025 | 13,07 | 13,17 | 12,60 | 12,90 | -1,62% | 1.000,00 |
| 27.10.2025 | 13,44 | 13,58 | 12,77 | 13,11 | -1,83% | 8.147,00 |
| 24.10.2025 | 13,29 | 14,48 | 13,07 | 13,35 | -0,30% | 2.270,00 |
| 23.10.2025 | 13,58 | 13,63 | 12,86 | 13,39 | 7,10% | 495,00 |
| 22.10.2025 | 13,22 | 13,40 | 12,40 | 12,51 | -3,73% | 16.492,00 |
| 21.10.2025 | 14,44 | 14,44 | 12,62 | 12,99 | -5,81% | 4.830,00 |
| 20.10.2025 | 13,79 | 14,44 | 13,79 | 13,79 | 5,98% | - |
| 17.10.2025 | 14,44 | 14,51 | 13,01 | 13,01 | -7,40% | 12.106,00 |
| 16.10.2025 | 14,21 | 14,70 | 14,05 | 14,05 | -1,65% | 551,00 |
| 15.10.2025 | 14,19 | 14,29 | 13,54 | 14,29 | 4,89% | 20,00 |
| 14.10.2025 | 13,91 | 14,10 | 13,56 | 13,62 | -1,82% | 1.380,00 |
| 13.10.2025 | 13,73 | 14,06 | 13,51 | 13,88 | 5,39% | 4.326,00 |
| 10.10.2025 | 13,62 | 13,72 | 12,86 | 13,17 | -1,01% | 1.848,00 |
| 09.10.2025 | 13,97 | 14,15 | 13,18 | 13,30 | -5,27% | 11.370,00 |
| 08.10.2025 | 13,94 | 14,42 | 13,85 | 14,04 | 1,31% | - |
| 07.10.2025 | 13,98 | 14,73 | 13,80 | 13,86 | -0,12% | 700,00 |
| 06.10.2025 | 13,88 | 14,00 | 13,88 | 13,88 | 1,65% | - |
| 03.10.2025 | 13,78 | 14,26 | 12,52 | 13,65 | -4,49% | - |
| 02.10.2025 | 14,09 | 14,29 | 13,49 | 14,29 | 6,01% | 210,00 |
| 01.10.2025 | 13,42 | 13,76 | 13,29 | 13,48 | 3,97% | 108,00 |
| 30.09.2025 | 13,38 | 13,42 | 12,73 | 12,97 | 0,21% | 1.500,00 |
| 29.09.2025 | 13,21 | 13,46 | 12,94 | 12,94 | 3,22% | - |
| 25.09.2025 | 12,65 | 12,99 | 12,54 | 12,54 | -1,45% | 1.226,00 |
| 24.09.2025 | 12,86 | 13,09 | 12,70 | 12,72 | -0,44% | - |
| 23.09.2025 | 12,93 | 13,57 | 12,75 | 12,78 | 2,90% | - |
| 22.09.2025 | 12,56 | 13,25 | 12,42 | 12,42 | 7,74% | - |
| 19.09.2025 | 11,57 | 11,95 | 11,52 | 11,52 | 1,55% | - |
| 18.09.2025 | 11,48 | 11,59 | 11,24 | 11,35 | -1,73% | 100,00 |
| 17.09.2025 | 11,54 | 11,55 | 11,51 | 11,55 | -0,14% | - |
| 16.09.2025 | 11,84 | 11,94 | 11,35 | 11,56 | -3,10% | 990,00 |
| 15.09.2025 | 11,83 | 12,13 | 11,71 | 11,93 | 0,06% | 9.570,00 |
| 12.09.2025 | 11,94 | 12,04 | 11,93 | 11,93 | -0,46% | - |
| 11.09.2025 | 11,82 | 11,98 | 11,61 | 11,98 | 1,91% | 300,00 |
| 10.09.2025 | 11,35 | 11,76 | 11,33 | 11,76 | 3,04% | - |
| 09.09.2025 | 11,33 | 11,44 | 11,33 | 11,41 | 0,71% | - |
| 08.09.2025 | 11,28 | 11,34 | 11,25 | 11,33 | 1,50% | - |
| 05.09.2025 | 11,16 | 11,69 | 10,87 | 11,16 | 1,59% | 2.000,00 |
| 04.09.2025 | 11,07 | 11,33 | 10,93 | 10,99 | -1,85% | - |
| 03.09.2025 | 11,20 | 11,55 | 11,19 | 11,19 | 1,39% | 180,00 |
| 02.09.2025 | 11,15 | 11,46 | 10,95 | 11,04 | -1,73% | 7.500,00 |
| 01.09.2025 | 11,31 | 11,36 | 11,16 | 11,23 | 2,99% | 2.288,00 |
| 29.08.2025 | 10,64 | 11,04 | 10,45 | 10,91 | 2,25% | 6.378,00 |
| 28.08.2025 | 10,57 | 10,69 | 10,49 | 10,67 | -0,74% | - |
| 27.08.2025 | 10,62 | 10,75 | 10,43 | 10,75 | 3,35% | 1.700,00 |
| 26.08.2025 | 10,33 | 10,91 | 10,33 | 10,40 | -0,91% | 700,00 |
| 25.08.2025 | 10,34 | 10,96 | 10,31 | 10,50 | 2,24% | 1.000,00 |
| 22.08.2025 | 10,02 | 11,04 | 10,02 | 10,27 | -0,09% | - |
| 21.08.2025 | 10,17 | 10,28 | 10,00 | 10,27 | 0,67% | 1.600,00 |
| 20.08.2025 | 10,11 | 10,24 | 9,42 | 10,21 | 1,81% | 200,00 |
| 19.08.2025 | 10,19 | 10,61 | 10,02 | 10,03 | -1,99% | - |
| 18.08.2025 | 10,21 | 10,62 | 10,13 | 10,23 | -1,06% | - |
| 15.08.2025 | 10,22 | 10,52 | 10,15 | 10,34 | 2,62% | - |
| 14.08.2025 | 10,10 | 10,14 | 9,94 | 10,08 | -0,56% | - |
| 13.08.2025 | 10,01 | 10,42 | 9,89 | 10,13 | 5,23% | 2.500,00 |
| 12.08.2025 | 9,82 | 10,40 | 9,63 | 9,63 | -2,47% | 1.000,00 |
| 11.08.2025 | 9,89 | 10,47 | 9,77 | 9,87 | -1,43% | - |
| 08.08.2025 | 10,16 | 10,89 | 10,02 | 10,02 | 2,74% | - |
| 07.08.2025 | 9,74 | 9,84 | 9,71 | 9,75 | 2,44% | 1.000,00 |
| 06.08.2025 | 9,62 | 9,63 | 9,49 | 9,52 | 3,31% | - |
| 05.08.2025 | 9,18 | 9,22 | 8,96 | 9,21 | 10,95% | - |
| 04.08.2025 | 9,09 | 9,15 | 8,30 | 8,30 | -5,96% | 500,00 |
| 01.08.2025 | 8,60 | 8,94 | 8,57 | 8,83 | 0,81% | - |
| 31.07.2025 | 8,79 | 8,89 | 8,74 | 8,76 | -4,36% | 2.990,00 |
| 30.07.2025 | 8,97 | 9,82 | 8,88 | 9,16 | -0,67% | - |
| 29.07.2025 | 8,97 | 9,60 | 8,91 | 9,22 | 3,03% | - |
| 28.07.2025 | 8,90 | 9,44 | 8,82 | 8,95 | -2,13% | 1.319,00 |
| 25.07.2025 | 8,83 | 9,35 | 8,72 | 9,14 | -1,70% | 8.600,00 |
| 24.07.2025 | 9,08 | 9,40 | 9,01 | 9,30 | 0,55% | 2.956,00 |