11,842€
1,91%
Echtzeit-Aktienkurs Northern Star Resources Ltd.
Bid:
Ask:
Aktienkurse zur Northern Star Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,90 | 11,91 | 11,75 | 11,76 | -0,24% | - |
| 05.06.2025 | 11,99 | 12,13 | 11,73 | 11,79 | -1,48% | 8.273,00 |
| 04.06.2025 | 11,93 | 12,04 | 11,92 | 11,96 | -0,66% | 350,00 |
| 03.06.2025 | 12,06 | 12,67 | 11,83 | 12,04 | -1,01% | 9.100,00 |
| 02.06.2025 | 11,91 | 12,17 | 11,24 | 12,17 | 6,55% | - |
| 30.05.2025 | 11,82 | 11,92 | 11,30 | 11,42 | -0,53% | - |
| 29.05.2025 | 11,62 | 11,73 | 11,33 | 11,48 | -1,43% | - |
| 28.05.2025 | 11,62 | 11,73 | 11,61 | 11,65 | 5,11% | - |
| 27.05.2025 | 11,68 | 11,95 | 11,07 | 11,08 | -5,44% | - |
| 26.05.2025 | 12,01 | 12,04 | 11,72 | 11,72 | 3,60% | - |
| 23.05.2025 | 11,52 | 11,79 | 11,31 | 11,31 | 0,41% | - |
| 22.05.2025 | 11,48 | 11,58 | 10,74 | 11,27 | 4,19% | - |
| 21.05.2025 | 10,97 | 10,99 | 10,66 | 10,81 | 0,45% | - |
| 20.05.2025 | 10,58 | 11,03 | 10,34 | 10,76 | -0,97% | 10,00 |
| 19.05.2025 | 10,83 | 11,02 | 10,44 | 10,87 | -0,99% | 750,00 |
| 16.05.2025 | 10,60 | 10,99 | 10,44 | 10,98 | 6,54% | - |
| 15.05.2025 | 10,37 | 10,58 | 10,29 | 10,30 | -0,08% | - |
| 14.05.2025 | 10,58 | 10,58 | 10,30 | 10,31 | -3,64% | - |
| 13.05.2025 | 10,54 | 10,85 | 10,43 | 10,70 | -1,94% | 2.000,00 |
| 12.05.2025 | 10,99 | 11,08 | 10,84 | 10,91 | -3,23% | 1.000,00 |
| 09.05.2025 | 11,40 | 12,07 | 11,27 | 11,28 | -0,60% | - |
| 08.05.2025 | 11,39 | 11,46 | 10,75 | 11,35 | 3,22% | - |
| 07.05.2025 | 11,00 | 11,65 | 10,83 | 10,99 | -6,12% | 1.000,00 |
| 06.05.2025 | 11,43 | 11,79 | 11,40 | 11,71 | 6,91% | - |
| 05.05.2025 | 10,93 | 11,60 | 10,92 | 10,95 | -4,91% | 600,00 |
| 02.05.2025 | 10,87 | 11,61 | 10,85 | 11,52 | 2,81% | - |
| 30.04.2025 | 10,80 | 11,60 | 10,77 | 11,20 | 1,54% | - |
| 29.04.2025 | 11,21 | 11,93 | 10,84 | 11,03 | -5,52% | 50,00 |
| 28.04.2025 | 11,70 | 11,99 | 11,57 | 11,68 | -0,56% | - |
| 25.04.2025 | 11,89 | 11,97 | 11,73 | 11,74 | -1,95% | - |
| 24.04.2025 | 11,68 | 11,99 | 11,38 | 11,98 | -0,71% | - |
| 23.04.2025 | 11,71 | 12,06 | 11,22 | 12,06 | -5,40% | 1.000,00 |
| 22.04.2025 | 12,87 | 13,16 | 12,33 | 12,75 | 2,89% | 4.357,00 |
| 17.04.2025 | 12,41 | 12,58 | 12,33 | 12,39 | -0,06% | - |
| 16.04.2025 | 12,39 | 12,79 | 12,24 | 12,40 | 5,03% | - |
| 15.04.2025 | 12,14 | 12,30 | 11,73 | 11,81 | -0,89% | 65,00 |
| 14.04.2025 | 11,99 | 12,59 | 11,87 | 11,91 | 1,34% | - |
| 11.04.2025 | 11,71 | 13,11 | 11,38 | 11,76 | 11,28% | 8.500,00 |
| 10.04.2025 | 11,44 | 11,45 | 10,53 | 10,56 | -0,86% | 700,00 |
| 09.04.2025 | 10,36 | 10,66 | 9,68 | 10,66 | 2,14% | - |
| 08.04.2025 | 10,77 | 11,10 | 10,08 | 10,43 | 3,09% | 12,00 |
| 07.04.2025 | 10,11 | 10,32 | 9,87 | 10,12 | 2,22% | - |
| 04.04.2025 | 10,71 | 10,71 | 9,88 | 9,90 | -4,64% | 280,00 |
| 03.04.2025 | 10,62 | 10,62 | 10,24 | 10,38 | -0,03% | - |
| 02.04.2025 | 10,53 | 10,57 | 10,37 | 10,38 | -2,78% | - |
| 01.04.2025 | 10,49 | 10,80 | 10,46 | 10,68 | 0,45% | - |
| 31.03.2025 | 10,67 | 10,76 | 10,44 | 10,63 | -1,20% | 180,00 |
| 28.03.2025 | 10,84 | 10,94 | 10,40 | 10,76 | 1,38% | 650,00 |
| 27.03.2025 | 10,52 | 10,64 | 10,48 | 10,62 | 0,26% | - |
| 26.03.2025 | 10,54 | 10,59 | 10,42 | 10,59 | 0,07% | - |
| 25.03.2025 | 10,40 | 10,77 | 10,39 | 10,58 | -1,13% | - |
| 24.03.2025 | 10,46 | 10,70 | 10,43 | 10,70 | 1,82% | - |
| 21.03.2025 | 10,57 | 10,67 | 10,47 | 10,51 | -0,76% | - |
| 20.03.2025 | 10,65 | 10,65 | 10,48 | 10,59 | 1,03% | - |
| 19.03.2025 | 10,37 | 10,48 | 10,25 | 10,48 | 1,89% | - |
| 18.03.2025 | 10,45 | 10,55 | 10,12 | 10,29 | -0,94% | 850,00 |
| 17.03.2025 | 10,40 | 10,48 | 10,23 | 10,39 | 2,22% | 508,00 |
| 14.03.2025 | 10,47 | 10,48 | 9,95 | 10,16 | -1,25% | - |
| 13.03.2025 | 10,03 | 10,29 | 9,98 | 10,29 | 4,66% | - |
| 12.03.2025 | 9,74 | 10,62 | 9,66 | 9,83 | -0,47% | 3.090,00 |
| 11.03.2025 | 9,75 | 10,22 | 9,74 | 9,88 | -3,00% | - |
| 10.03.2025 | 10,06 | 10,19 | 9,93 | 10,18 | 0,82% | - |
| 07.03.2025 | 10,03 | 10,21 | 9,92 | 10,10 | -2,46% | 1.400,00 |
| 06.03.2025 | 10,32 | 10,48 | 10,21 | 10,35 | 0,76% | 89,00 |
| 05.03.2025 | 10,17 | 10,43 | 10,00 | 10,28 | -0,83% | - |
| 04.03.2025 | 10,37 | 10,73 | 10,35 | 10,36 | 0,60% | - |
| 03.03.2025 | 10,42 | 10,61 | 10,15 | 10,30 | -2,56% | 700,00 |
| 28.02.2025 | 10,20 | 10,74 | 9,94 | 10,57 | 1,34% | 1.700,00 |
| 27.02.2025 | 10,58 | 10,60 | 10,35 | 10,43 | 1,28% | 5.700,00 |
| 26.02.2025 | 10,38 | 10,73 | 10,26 | 10,30 | -3,68% | 500,00 |
| 25.02.2025 | 10,81 | 11,03 | 10,69 | 10,69 | 1,02% | - |
| 24.02.2025 | 10,79 | 11,07 | 10,58 | 10,58 | -2,46% | - |
| 21.02.2025 | 11,08 | 11,15 | 10,68 | 10,85 | 1,05% | 10,00 |
| 20.02.2025 | 10,88 | 11,03 | 10,74 | 10,74 | -1,99% | - |
| 19.02.2025 | 10,87 | 11,16 | 10,56 | 10,96 | 1,41% | - |
| 18.02.2025 | 10,62 | 11,02 | 10,62 | 10,80 | 0,10% | 7.700,00 |
| 17.02.2025 | 10,82 | 10,86 | 10,79 | 10,79 | -4,34% | - |
| 14.02.2025 | 11,17 | 11,31 | 11,10 | 11,28 | 2,39% | - |
| 13.02.2025 | 11,08 | 11,11 | 10,96 | 11,02 | 1,05% | - |
| 12.02.2025 | 11,13 | 11,33 | 10,91 | 10,91 | -1,84% | - |
| 11.02.2025 | 11,30 | 11,33 | 10,79 | 11,11 | 2,92% | - |
| 10.02.2025 | 10,88 | 11,00 | 10,74 | 10,80 | -1,68% | - |
| 07.02.2025 | 10,81 | 11,10 | 10,72 | 10,98 | 1,38% | - |
| 06.02.2025 | 10,96 | 11,01 | 10,83 | 10,83 | 0,78% | 1.000,00 |
| 05.02.2025 | 10,71 | 10,78 | 10,71 | 10,75 | 6,51% | - |
| 04.02.2025 | 10,47 | 10,55 | 10,07 | 10,09 | -1,14% | - |
| 03.02.2025 | 10,41 | 10,56 | 10,17 | 10,21 | 0,75% | 1.500,00 |
| 31.01.2025 | 10,30 | 10,43 | 10,08 | 10,13 | -0,05% | - |
| 30.01.2025 | 10,06 | 10,71 | 10,02 | 10,14 | 0,05% | 3.200,00 |
| 29.01.2025 | 10,13 | 10,17 | 10,13 | 10,13 | 0,56% | - |
| 28.01.2025 | 10,03 | 10,29 | 9,83 | 10,07 | 0,54% | - |
| 27.01.2025 | 10,14 | 10,27 | 9,99 | 10,02 | 0,07% | - |
| 24.01.2025 | 10,44 | 10,44 | 9,99 | 10,01 | -0,74% | 700,00 |
| 23.01.2025 | 10,34 | 10,43 | 10,07 | 10,09 | -3,53% | 20,00 |
| 22.01.2025 | 10,37 | 10,50 | 10,11 | 10,46 | 0,44% | - |
| 21.01.2025 | 10,32 | 10,52 | 10,30 | 10,41 | 2,19% | - |
| 20.01.2025 | 10,24 | 10,32 | 10,19 | 10,19 | -3,73% | - |
| 17.01.2025 | 10,54 | 10,63 | 10,52 | 10,58 | 4,12% | 4.000,00 |
| 16.01.2025 | 10,47 | 10,60 | 9,89 | 10,16 | -2,29% | - |
| 15.01.2025 | 10,38 | 10,62 | 10,38 | 10,40 | -1,03% | - |