10,275$
-6,93%
Echtzeit-Aktienkurs Fortuna Mining Corp.
Bid:
Ask:
Aktienkurse zur Fortuna Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 10,91 | 11,00 | 10,22 | 10,29 | -6,79% | 7.196.265,00 |
| 12.03.2026 | 11,20 | 11,29 | 10,82 | 11,04 | -2,65% | 5.427.990,00 |
| 11.03.2026 | 11,33 | 11,47 | 10,99 | 11,34 | -3,41% | 3.961.448,00 |
| 10.03.2026 | 11,99 | 12,02 | 11,65 | 11,74 | 0,95% | 36.785,00 |
| 09.03.2026 | 11,18 | 11,65 | 10,78 | 11,63 | 0,95% | 36.785,00 |
| 06.03.2026 | 11,45 | 11,70 | 11,12 | 11,52 | -1,87% | 36.785,00 |
| 05.03.2026 | 12,06 | 12,07 | 11,37 | 11,74 | -5,17% | 36.785,00 |
| 04.03.2026 | 12,64 | 12,64 | 12,15 | 12,38 | 0,98% | 36.785,00 |
| 03.03.2026 | 12,66 | 12,75 | 11,91 | 12,26 | -9,59% | 36.785,00 |
| 02.03.2026 | 13,85 | 13,85 | 13,13 | 13,56 | -0,73% | 36.785,00 |
| 27.02.2026 | 13,81 | 13,82 | 13,36 | 13,66 | 0,29% | 36.785,00 |
| 26.02.2026 | 13,01 | 13,65 | 12,99 | 13,62 | 3,03% | 36.785,00 |
| 25.02.2026 | 13,81 | 13,84 | 13,17 | 13,22 | -2,65% | 36.785,00 |
| 24.02.2026 | 12,97 | 13,70 | 12,80 | 13,58 | 1,80% | 36.785,00 |
| 23.02.2026 | 12,42 | 13,41 | 12,29 | 13,34 | 8,72% | 36.785,00 |
| 20.02.2026 | 10,92 | 12,27 | 10,90 | 12,27 | 12,57% | 15.791.029,00 |
| 19.02.2026 | 10,43 | 11,28 | 10,37 | 10,90 | 4,41% | 10.067.816,00 |
| 18.02.2026 | 10,50 | 10,64 | 10,32 | 10,44 | 0,87% | 8.256.286,00 |
| 17.02.2026 | 10,48 | 10,63 | 10,01 | 10,35 | -6,33% | 6.899.598,00 |
| 13.02.2026 | 10,58 | 11,09 | 10,50 | 11,05 | 6,35% | 5.882.160,00 |
| 12.02.2026 | 11,33 | 11,40 | 10,34 | 10,39 | -8,94% | 9.098.992,00 |
| 11.02.2026 | 11,50 | 11,54 | 10,95 | 11,41 | 2,89% | 5.286.204,00 |
| 10.02.2026 | 10,90 | 11,22 | 10,88 | 11,09 | 0,64% | 5.551.248,00 |
| 09.02.2026 | 10,67 | 11,03 | 10,49 | 11,02 | 6,17% | 5.173.292,00 |
| 06.02.2026 | 10,05 | 10,43 | 10,00 | 10,38 | 6,46% | 6.475.282,00 |
| 05.02.2026 | 10,12 | 10,37 | 9,69 | 9,75 | -7,76% | 11.725.731,00 |
| 04.02.2026 | 10,60 | 10,71 | 10,09 | 10,57 | 3,02% | 14.198.425,00 |
| 03.02.2026 | 10,39 | 10,54 | 9,84 | 10,26 | 4,69% | 9.793.075,00 |
| 02.02.2026 | 9,65 | 10,15 | 9,60 | 9,80 | 0,20% | 8.318.431,00 |
| 30.01.2026 | 10,25 | 10,87 | 9,66 | 9,78 | -14,88% | 12.594.449,00 |
| 29.01.2026 | 12,08 | 12,08 | 11,02 | 11,49 | -3,20% | 11.277.721,00 |
| 28.01.2026 | 11,73 | 11,88 | 11,38 | 11,87 | 2,59% | 10.954.770,00 |
| 27.01.2026 | 11,51 | 11,64 | 11,09 | 11,57 | 0,78% | 8.900.625,00 |
| 26.01.2026 | 12,29 | 12,54 | 11,46 | 11,48 | -1,46% | 13.633.410,00 |
| 23.01.2026 | 11,60 | 11,77 | 11,35 | 11,65 | 2,19% | 6.440.211,00 |
| 22.01.2026 | 10,85 | 11,59 | 10,85 | 11,40 | 5,46% | 8.248.361,00 |
| 21.01.2026 | 10,95 | 11,13 | 10,60 | 10,81 | 0,09% | 10.051.345,00 |
| 20.01.2026 | 10,75 | 10,95 | 10,59 | 10,80 | 3,65% | 7.650.832,00 |
| 16.01.2026 | 10,18 | 10,47 | 9,93 | 10,42 | 1,46% | 8.174.011,00 |
| 15.01.2026 | 10,07 | 10,40 | 10,01 | 10,27 | -0,29% | 8.249.656,00 |
| 14.01.2026 | 10,59 | 10,61 | 10,13 | 10,30 | -0,68% | 8.240.160,00 |
| 13.01.2026 | 10,62 | 10,82 | 10,33 | 10,37 | -1,05% | 6.815.999,00 |
| 12.01.2026 | 10,60 | 10,75 | 10,48 | 10,48 | 2,14% | 7.487.742,00 |
| 09.01.2026 | 10,07 | 10,36 | 9,99 | 10,26 | 3,01% | 6.619.519,00 |
| 08.01.2026 | 9,80 | 9,98 | 9,72 | 9,96 | -0,90% | 5.732.287,00 |
| 07.01.2026 | 10,10 | 10,23 | 9,70 | 10,05 | -3,55% | 7.598.080,00 |
| 06.01.2026 | 10,03 | 10,46 | 9,98 | 10,42 | 4,51% | 8.729.745,00 |
| 05.01.2026 | 9,68 | 10,33 | 9,66 | 9,97 | 4,51% | 8.996.786,00 |
| 02.01.2026 | 9,99 | 10,04 | 9,22 | 9,54 | -2,75% | 7.771.772,00 |
| 31.12.2025 | 9,88 | 10,00 | 9,76 | 9,81 | -1,41% | 4.208.833,00 |
| 30.12.2025 | 10,26 | 10,27 | 9,87 | 9,95 | 0,20% | 5.963.281,00 |
| 29.12.2025 | 9,80 | 10,19 | 9,72 | 9,93 | -3,97% | 8.069.811,00 |
| 26.12.2025 | 10,29 | 10,38 | 10,09 | 10,34 | 2,17% | 5.033.159,00 |
| 24.12.2025 | 10,12 | 10,16 | 9,90 | 10,12 | -0,59% | 3.672.384,00 |
| 23.12.2025 | 10,34 | 10,34 | 9,85 | 10,18 | 0,10% | 6.704.134,00 |
| 22.12.2025 | 10,15 | 10,33 | 9,99 | 10,17 | 3,25% | 6.259.313,00 |
| 19.12.2025 | 9,58 | 9,99 | 9,58 | 9,85 | 2,60% | 13.436.833,00 |
| 18.12.2025 | 9,77 | 9,96 | 9,54 | 9,60 | -1,64% | 8.871.807,00 |
| 17.12.2025 | 9,70 | 9,83 | 9,53 | 9,76 | 2,41% | 6.961.010,00 |
| 16.12.2025 | 9,57 | 9,78 | 9,39 | 9,53 | -0,52% | 7.309.543,00 |
| 15.12.2025 | 9,98 | 10,00 | 9,44 | 9,58 | -2,04% | 8.169.804,00 |
| 12.12.2025 | 10,03 | 10,07 | 9,60 | 9,78 | 0,00% | 10.496.240,00 |
| 11.12.2025 | 9,63 | 10,08 | 9,55 | 9,78 | 2,52% | 11.044.844,00 |
| 10.12.2025 | 9,42 | 9,65 | 9,17 | 9,54 | 0,42% | 6.618.806,00 |
| 09.12.2025 | 9,24 | 9,60 | 9,19 | 9,50 | 3,04% | 5.161.875,00 |
| 08.12.2025 | 9,32 | 9,47 | 9,22 | 9,22 | -0,43% | 5.814.598,00 |
| 05.12.2025 | 9,45 | 9,63 | 9,21 | 9,26 | -0,43% | 6.529.815,00 |
| 04.12.2025 | 9,43 | 9,48 | 9,26 | 9,30 | -2,62% | 3.934.131,00 |
| 03.12.2025 | 9,85 | 9,87 | 9,50 | 9,55 | -1,85% | 4.967.905,00 |
| 02.12.2025 | 9,79 | 9,84 | 9,38 | 9,73 | -1,92% | 7.394.967,00 |
| 01.12.2025 | 10,27 | 10,38 | 9,91 | 9,92 | -1,98% | 8.189.148,00 |
| 28.11.2025 | 9,91 | 10,18 | 9,79 | 10,12 | 3,69% | 5.945.969,00 |
| 26.11.2025 | 9,47 | 9,79 | 9,38 | 9,76 | 4,83% | 7.432.450,00 |
| 25.11.2025 | 9,07 | 9,44 | 9,04 | 9,31 | 2,65% | 7.481.456,00 |
| 24.11.2025 | 8,34 | 9,12 | 8,32 | 9,07 | 10,21% | 10.085.363,00 |
| 21.11.2025 | 8,00 | 8,29 | 7,90 | 8,23 | 1,98% | 9.500.728,00 |
| 20.11.2025 | 8,40 | 8,64 | 8,04 | 8,07 | -5,17% | 9.102.302,00 |
| 19.11.2025 | 8,48 | 8,72 | 8,33 | 8,51 | 2,41% | 5.922.023,00 |
| 18.11.2025 | 8,20 | 8,42 | 8,12 | 8,31 | 0,85% | 6.204.158,00 |
| 17.11.2025 | 8,32 | 8,40 | 8,10 | 8,24 | -1,32% | 6.000.256,00 |
| 14.11.2025 | 8,05 | 8,45 | 7,93 | 8,35 | -0,60% | 5.797.516,00 |
| 13.11.2025 | 8,70 | 8,70 | 8,29 | 8,40 | -2,67% | 7.447.455,00 |
| 12.11.2025 | 8,49 | 8,81 | 8,40 | 8,63 | 2,74% | 10.099.457,00 |
| 11.11.2025 | 8,47 | 8,47 | 8,17 | 8,40 | -0,24% | 11.648.997,00 |
| 10.11.2025 | 8,46 | 8,70 | 8,38 | 8,42 | 2,81% | 14.116.231,00 |
| 07.11.2025 | 8,04 | 8,28 | 7,86 | 8,19 | 2,63% | 13.740.834,00 |
| 06.11.2025 | 8,15 | 8,31 | 7,96 | 7,98 | 1,27% | 12.319.817,00 |
| 05.11.2025 | 8,08 | 8,08 | 7,72 | 7,88 | 0,51% | 12.114.649,00 |
| 04.11.2025 | 7,94 | 8,03 | 7,81 | 7,84 | -4,62% | 18.254.072,00 |
| 03.11.2025 | 8,24 | 8,33 | 8,02 | 8,22 | -0,60% | 16.334.718,00 |
| 31.10.2025 | 8,20 | 8,29 | 8,09 | 8,27 | 0,12% | 16.958.057,00 |
| 30.10.2025 | 8,00 | 8,29 | 7,98 | 8,26 | 2,86% | 17.434.253,00 |
| 29.10.2025 | 8,31 | 8,36 | 7,94 | 8,03 | -1,11% | 10.715.093,00 |
| 28.10.2025 | 7,85 | 8,18 | 7,85 | 8,12 | 2,27% | 15.315.062,00 |
| 27.10.2025 | 7,99 | 8,07 | 7,70 | 7,94 | -2,70% | 12.441.335,00 |
| 24.10.2025 | 8,11 | 8,29 | 8,03 | 8,16 | -0,61% | 11.267.619,00 |
| 23.10.2025 | 8,30 | 8,34 | 8,10 | 8,21 | 1,36% | 9.436.662,00 |
| 22.10.2025 | 7,78 | 8,17 | 7,69 | 8,10 | 1,12% | 11.044.946,00 |
| 21.10.2025 | 8,26 | 8,38 | 7,96 | 8,01 | -10,00% | 12.133.969,00 |
| 20.10.2025 | 8,87 | 8,97 | 8,70 | 8,90 | 2,30% | 10.803.621,00 |