0,832€
9,19%
Echtzeit-Aktienkurs Steppe Gold Ltd.
Bid:
Ask:
Aktienkurse zur Steppe Gold Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 0,76 | 0,76 | 0,76 | 0,76 | 1,06% | - |
| 30.03.2026 | 0,75 | 0,75 | 0,75 | 0,75 | 2,72% | - |
| 27.03.2026 | 0,74 | 0,74 | 0,73 | 0,73 | -2,65% | - |
| 26.03.2026 | 0,77 | 0,77 | 0,75 | 0,75 | -1,57% | - |
| 25.03.2026 | 0,79 | 0,79 | 0,77 | 0,77 | 1,59% | 6.000,00 |
| 24.03.2026 | 0,72 | 0,75 | 0,72 | 0,75 | 14,24% | 3.000,00 |
| 23.03.2026 | 0,66 | 0,66 | 0,66 | 0,66 | -8,59% | - |
| 20.03.2026 | 0,72 | 0,72 | 0,72 | 0,72 | -9,75% | - |
| 19.03.2026 | 0,81 | 0,81 | 0,80 | 0,80 | 0,76% | 1.000,00 |
| 18.03.2026 | 0,85 | 0,85 | 0,79 | 0,79 | -7,24% | - |
| 17.03.2026 | 0,85 | 0,86 | 0,85 | 0,86 | -0,47% | - |
| 16.03.2026 | 0,86 | 0,86 | 0,86 | 0,86 | -5,49% | 5.000,00 |
| 13.03.2026 | 0,91 | 0,91 | 0,91 | 0,91 | -7,14% | - |
| 12.03.2026 | 0,96 | 0,98 | 0,91 | 0,98 | 0,82% | 261,00 |
| 11.03.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -6,99% | - |
| 10.03.2026 | 0,96 | 1,05 | 0,96 | 1,05 | 6,85% | 4.500,00 |
| 09.03.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 4,26% | - |
| 06.03.2026 | 0,98 | 1,02 | 0,94 | 0,94 | -3,10% | 10.000,00 |
| 05.03.2026 | 1,02 | 1,02 | 0,97 | 0,97 | -5,10% | - |
| 04.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -8,93% | - |
| 03.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 02.03.2026 | 1,14 | 1,14 | 1,10 | 1,14 | 4,11% | 1.700,00 |
| 27.02.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | - |
| 26.02.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 1,38% | - |
| 25.02.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -14,90% | 16.000,00 |
| 24.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | - |
| 23.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 5,83% | - |
| 20.02.2026 | 1,21 | 1,21 | 1,20 | 1,20 | 2,13% | 100,00 |
| 19.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 2,17% | - |
| 18.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,29% | - |
| 17.02.2026 | 1,26 | 1,26 | 1,17 | 1,17 | -6,05% | - |
| 16.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 3,33% | - |
| 13.02.2026 | 1,17 | 1,20 | 1,17 | 1,20 | -4,76% | - |
| 12.02.2026 | 1,29 | 1,29 | 1,26 | 1,26 | 0,00% | - |
| 11.02.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -1,56% | - |
| 10.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 7,56% | - |
| 09.02.2026 | 1,20 | 1,20 | 1,13 | 1,19 | 2,59% | 28.900,00 |
| 06.02.2026 | 1,12 | 1,16 | 1,12 | 1,16 | -3,33% | 1.763,00 |
| 05.02.2026 | 1,23 | 1,23 | 1,20 | 1,20 | -9,09% | 11.650,00 |
| 04.02.2026 | 1,27 | 1,32 | 1,27 | 1,32 | 9,09% | 1.800,00 |
| 03.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,41% | - |
| 02.02.2026 | 1,08 | 1,21 | 1,08 | 1,21 | -13,00% | 100,00 |
| 30.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,73% | - |
| 29.01.2026 | 1,44 | 1,44 | 1,38 | 1,38 | -4,18% | 15.000,00 |
| 28.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 4,74% | 2.700,00 |
| 27.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -7,74% | - |
| 26.01.2026 | 1,40 | 1,52 | 1,40 | 1,49 | 3,13% | 16.100,00 |
| 23.01.2026 | 1,34 | 1,44 | 1,34 | 1,44 | 9,09% | 3.000,00 |
| 22.01.2026 | 1,24 | 1,32 | 1,24 | 1,32 | 8,20% | 18.000,00 |
| 21.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 20.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,24% | - |
| 19.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,03% | - |
| 16.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 15.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -4,69% | - |
| 14.01.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 3,23% | 2.800,00 |
| 13.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 12.01.2026 | 1,21 | 1,24 | 1,21 | 1,24 | -0,80% | 1.500,00 |
| 09.01.2026 | 1,18 | 1,25 | 1,18 | 1,25 | 2,46% | 1.000,00 |
| 08.01.2026 | 1,20 | 1,26 | 1,20 | 1,22 | 4,72% | 11.100,00 |
| 07.01.2026 | 1,24 | 1,24 | 1,17 | 1,17 | -4,51% | - |
| 06.01.2026 | 1,19 | 1,23 | 1,19 | 1,22 | 1,24% | - |
| 05.01.2026 | 1,18 | 1,21 | 1,18 | 1,21 | 4,78% | 1.000,00 |
| 02.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -4,96% | - |
| 30.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | 1.000,00 |
| 29.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | 100,00 |
| 23.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 6,03% | - |
| 22.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 19.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,30% | - |
| 18.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 2,67% | - |
| 17.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,90% | - |
| 16.12.2025 | 1,16 | 1,20 | 1,12 | 1,12 | -3,04% | 2.100,00 |
| 15.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,13% | - |
| 12.12.2025 | 1,15 | 1,18 | 1,14 | 1,18 | 5,38% | 1.763,00 |
| 11.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | 1.516,00 |
| 10.12.2025 | 1,14 | 1,18 | 1,11 | 1,11 | 3,76% | 2.500,00 |
| 09.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | - |
| 08.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,38% | - |
| 05.12.2025 | 1,09 | 1,14 | 1,09 | 1,09 | 3,33% | 1.000,00 |
| 04.12.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -3,67% | - |
| 03.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,11% | - |
| 02.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -6,64% | - |
| 01.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 8,56% | 1.250,00 |
| 28.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,37% | - |
| 27.11.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 4,29% | - |
| 26.11.2025 | 1,06 | 1,06 | 1,05 | 1,05 | 1,94% | - |
| 25.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 5,32% | - |
| 24.11.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 2,30% | - |
| 21.11.2025 | 1,00 | 1,00 | 0,96 | 0,96 | -3,43% | - |
| 20.11.2025 | 1,06 | 1,06 | 0,99 | 0,99 | -12,39% | - |
| 19.11.2025 | 1,08 | 1,13 | 1,08 | 1,13 | 6,60% | 800,00 |
| 18.11.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -7,83% | 5.200,00 |
| 17.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -9,80% | - |
| 14.11.2025 | 1,38 | 1,38 | 1,28 | 1,28 | -9,57% | - |
| 13.11.2025 | 1,42 | 1,42 | 1,40 | 1,41 | 1,81% | - |
| 12.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 11.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,36% | - |
| 10.11.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 10,74% | - |
| 07.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -5,47% | - |
| 06.11.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -1,92% | - |
| 05.11.2025 | 1,19 | 1,31 | 1,19 | 1,31 | 10,13% | - |