7,300$
0,55%
Echtzeit-Aktienkurs Fortuna Mining Corp.
Bid:
Ask:
Aktienkurse zur Fortuna Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 7,30 | 7,48 | 7,18 | 7,30 | 0,55% | 15.342.886,00 |
| 14.08.2025 | 7,13 | 7,41 | 7,12 | 7,26 | 0,69% | 14.658.296,00 |
| 13.08.2025 | 7,08 | 7,35 | 7,06 | 7,21 | 2,71% | 17.457.822,00 |
| 12.08.2025 | 6,79 | 7,05 | 6,72 | 7,02 | 4,15% | 11.039.268,00 |
| 11.08.2025 | 6,43 | 6,77 | 6,35 | 6,74 | 2,28% | 13.495.195,00 |
| 08.08.2025 | 6,33 | 6,69 | 6,33 | 6,59 | 5,95% | 11.465.829,00 |
| 07.08.2025 | 6,81 | 6,83 | 6,17 | 6,22 | -12,02% | 19.293.259,00 |
| 06.08.2025 | 6,94 | 7,10 | 6,89 | 7,07 | 1,87% | 11.792.538,00 |
| 05.08.2025 | 6,67 | 6,96 | 6,64 | 6,94 | 3,43% | 8.829.345,00 |
| 04.08.2025 | 6,51 | 6,71 | 6,48 | 6,71 | 5,01% | 8.374.026,00 |
| 01.08.2025 | 6,65 | 6,65 | 6,32 | 6,39 | -0,93% | 10.729.278,00 |
| 31.07.2025 | 6,51 | 6,56 | 6,42 | 6,45 | -1,07% | 7.906.984,00 |
| 30.07.2025 | 6,65 | 6,72 | 6,48 | 6,52 | -3,69% | 12.251.143,00 |
| 29.07.2025 | 6,73 | 6,80 | 6,60 | 6,77 | 1,35% | 10.226.803,00 |
| 28.07.2025 | 6,77 | 6,77 | 6,50 | 6,68 | -2,05% | 11.291.337,00 |
| 25.07.2025 | 6,82 | 6,92 | 6,66 | 6,82 | -1,02% | 10.012.926,00 |
| 24.07.2025 | 6,90 | 7,06 | 6,76 | 6,89 | -1,15% | 11.159.060,00 |
| 23.07.2025 | 6,92 | 7,00 | 6,84 | 6,97 | -0,14% | 10.512.231,00 |
| 22.07.2025 | 6,77 | 7,04 | 6,70 | 6,98 | 4,02% | 14.416.592,00 |
| 21.07.2025 | 6,43 | 6,77 | 6,40 | 6,71 | 6,68% | 14.533.236,00 |
| 18.07.2025 | 6,51 | 6,52 | 6,26 | 6,29 | -2,02% | 10.367.684,00 |
| 17.07.2025 | 6,37 | 6,44 | 6,29 | 6,42 | -0,93% | 8.137.315,00 |
| 16.07.2025 | 6,64 | 6,64 | 6,36 | 6,48 | -1,97% | 9.347.904,00 |
| 15.07.2025 | 6,66 | 6,66 | 6,46 | 6,61 | 0,46% | 11.753.907,00 |
| 14.07.2025 | 6,88 | 6,97 | 6,55 | 6,58 | -4,78% | 14.926.279,00 |
| 11.07.2025 | 6,78 | 6,95 | 6,72 | 6,91 | 3,75% | 15.818.350,00 |
| 10.07.2025 | 6,59 | 6,70 | 6,49 | 6,66 | 1,68% | 13.588.653,00 |
| 09.07.2025 | 6,24 | 6,62 | 6,23 | 6,55 | 4,63% | 16.752.764,00 |
| 08.07.2025 | 6,75 | 6,80 | 6,24 | 6,26 | -7,67% | 14.947.453,00 |
| 07.07.2025 | 6,55 | 6,80 | 6,42 | 6,78 | 2,57% | 14.423.880,00 |
| 03.07.2025 | 6,55 | 6,67 | 6,51 | 6,61 | -0,30% | 8.507.245,00 |
| 02.07.2025 | 6,70 | 6,73 | 6,45 | 6,63 | -0,60% | 11.171.095,00 |
| 01.07.2025 | 6,72 | 6,83 | 6,61 | 6,67 | 1,99% | 8.658.850,00 |
| 30.06.2025 | 6,43 | 6,57 | 6,36 | 6,54 | 2,83% | 11.939.191,00 |
| 27.06.2025 | 6,43 | 6,49 | 6,31 | 6,36 | -4,07% | 16.029.997,00 |
| 26.06.2025 | 6,51 | 6,65 | 6,40 | 6,63 | 2,31% | 13.988.822,00 |
| 25.06.2025 | 6,47 | 6,57 | 6,44 | 6,48 | 0,15% | 12.485.763,00 |
| 24.06.2025 | 6,49 | 6,59 | 6,33 | 6,47 | -2,12% | 14.659.666,00 |
| 23.06.2025 | 6,68 | 6,81 | 6,60 | 6,61 | -0,60% | 11.964.619,00 |
| 20.06.2025 | 6,72 | 6,87 | 6,59 | 6,65 | -1,48% | 15.538.837,00 |
| 18.06.2025 | 6,86 | 6,94 | 6,74 | 6,75 | -2,17% | 13.856.274,00 |
| 17.06.2025 | 6,92 | 7,00 | 6,79 | 6,90 | 0,88% | 14.505.796,00 |
| 16.06.2025 | 6,87 | 6,98 | 6,77 | 6,84 | -0,58% | 13.814.043,00 |
| 13.06.2025 | 6,98 | 6,98 | 6,81 | 6,88 | 0,00% | 14.570.141,00 |
| 12.06.2025 | 6,95 | 7,08 | 6,85 | 6,88 | 0,00% | 18.395.032,00 |
| 11.06.2025 | 6,89 | 7,03 | 6,77 | 6,88 | 0,15% | 15.507.333,00 |
| 10.06.2025 | 6,98 | 7,03 | 6,84 | 6,87 | -1,43% | 19.676.081,00 |
| 09.06.2025 | 7,13 | 7,22 | 6,93 | 6,97 | -2,24% | 20.246.210,00 |
| 06.06.2025 | 7,35 | 7,40 | 7,05 | 7,13 | -3,65% | 25.624.803,00 |
| 05.06.2025 | 7,02 | 7,55 | 6,96 | 7,40 | 9,79% | 34.211.414,00 |
| 04.06.2025 | 6,80 | 6,87 | 6,65 | 6,74 | 0,90% | 26.696.758,00 |
| 03.06.2025 | 6,48 | 6,69 | 6,40 | 6,68 | 1,83% | 25.007.825,00 |
| 02.06.2025 | 6,03 | 6,67 | 6,00 | 6,56 | 12,14% | 29.455.948,00 |
| 30.05.2025 | 5,75 | 5,85 | 5,67 | 5,85 | 0,86% | 21.716.172,00 |
| 29.05.2025 | 6,02 | 6,06 | 5,79 | 5,80 | -2,85% | 12.923.181,00 |
| 28.05.2025 | 5,83 | 6,00 | 5,81 | 5,97 | 2,23% | 15.712.454,00 |
| 27.05.2025 | 5,75 | 5,97 | 5,69 | 5,84 | 0,00% | 16.893.272,00 |
| 23.05.2025 | 5,90 | 5,93 | 5,75 | 5,84 | 0,69% | 15.927.731,00 |
| 22.05.2025 | 5,76 | 5,84 | 5,65 | 5,80 | -1,02% | 13.697.370,00 |
| 21.05.2025 | 5,75 | 5,91 | 5,74 | 5,86 | 3,35% | 18.021.444,00 |
| 20.05.2025 | 5,48 | 5,69 | 5,47 | 5,67 | 2,35% | 11.376.161,00 |
| 19.05.2025 | 5,49 | 5,55 | 5,36 | 5,54 | 2,78% | 9.073.019,00 |
| 16.05.2025 | 5,31 | 5,42 | 5,23 | 5,39 | -0,92% | 24.541.220,00 |
| 15.05.2025 | 5,49 | 5,49 | 5,28 | 5,44 | 0,74% | 19.440.330,00 |
| 14.05.2025 | 5,43 | 5,46 | 5,29 | 5,40 | -2,53% | 16.440.261,00 |
| 13.05.2025 | 5,62 | 5,67 | 5,35 | 5,54 | -0,18% | 19.273.672,00 |
| 12.05.2025 | 5,49 | 5,62 | 5,36 | 5,55 | -2,46% | 14.433.777,00 |
| 09.05.2025 | 5,47 | 5,72 | 5,33 | 5,69 | 6,16% | 20.035.564,00 |
| 08.05.2025 | 6,08 | 6,11 | 5,35 | 5,36 | -12,99% | 19.913.264,00 |
| 07.05.2025 | 6,07 | 6,24 | 6,01 | 6,16 | -1,60% | 16.554.168,00 |
| 06.05.2025 | 6,16 | 6,26 | 6,00 | 6,26 | 3,64% | 14.402.822,00 |
| 05.05.2025 | 6,10 | 6,12 | 5,91 | 6,04 | 1,85% | 9.851.225,00 |
| 02.05.2025 | 6,02 | 6,06 | 5,82 | 5,93 | -0,34% | 12.614.543,00 |
| 01.05.2025 | 6,06 | 6,12 | 5,89 | 5,95 | -4,80% | 14.865.715,00 |
| 30.04.2025 | 6,01 | 6,25 | 6,00 | 6,25 | 2,97% | 17.891.733,00 |
| 29.04.2025 | 6,17 | 6,18 | 6,04 | 6,07 | -1,62% | 9.446.207,00 |
| 28.04.2025 | 6,07 | 6,18 | 5,97 | 6,17 | 1,82% | 11.854.477,00 |
| 25.04.2025 | 5,95 | 6,10 | 5,89 | 6,06 | -1,14% | 8.549.591,00 |
| 24.04.2025 | 6,19 | 6,23 | 6,04 | 6,13 | 0,66% | 11.021.235,00 |
| 23.04.2025 | 5,93 | 6,25 | 5,81 | 6,09 | -1,14% | 14.848.934,00 |
| 22.04.2025 | 6,34 | 6,42 | 6,00 | 6,16 | -2,38% | 16.927.876,00 |
| 21.04.2025 | 6,78 | 6,78 | 6,17 | 6,31 | -0,94% | 18.398.959,00 |
| 17.04.2025 | 6,37 | 6,53 | 6,11 | 6,37 | -2,00% | 11.380.916,00 |
| 16.04.2025 | 6,67 | 6,76 | 6,25 | 6,50 | 0,62% | 17.707.826,00 |
| 15.04.2025 | 6,58 | 6,76 | 6,34 | 6,46 | -1,22% | 14.373.591,00 |
| 14.04.2025 | 6,37 | 6,58 | 6,28 | 6,54 | 0,93% | 14.144.233,00 |
| 11.04.2025 | 6,50 | 6,61 | 6,36 | 6,48 | 4,01% | 16.874.861,00 |
| 10.04.2025 | 5,76 | 6,34 | 5,75 | 6,23 | 8,35% | 19.281.643,00 |
| 09.04.2025 | 5,46 | 5,86 | 5,32 | 5,75 | 10,79% | 17.241.279,00 |
| 08.04.2025 | 5,62 | 5,69 | 5,13 | 5,19 | -3,53% | 12.601.734,00 |
| 07.04.2025 | 5,15 | 5,79 | 5,13 | 5,38 | 0,19% | 10.974.052,00 |
| 04.04.2025 | 5,63 | 5,75 | 5,22 | 5,37 | -11,82% | 12.695.010,00 |
| 03.04.2025 | 5,83 | 6,23 | 5,77 | 6,09 | -2,40% | 25.277.140,00 |
| 02.04.2025 | 6,09 | 6,27 | 6,01 | 6,24 | 1,79% | 15.793.368,00 |
| 01.04.2025 | 6,09 | 6,15 | 5,92 | 6,13 | 0,49% | 20.187.260,00 |
| 31.03.2025 | 6,14 | 6,14 | 5,81 | 6,10 | -0,33% | 17.082.077,00 |
| 28.03.2025 | 6,35 | 6,42 | 6,08 | 6,12 | -1,92% | 16.772.504,00 |
| 27.03.2025 | 6,16 | 6,50 | 6,07 | 6,24 | 2,30% | 15.778.640,00 |
| 26.03.2025 | 6,14 | 6,25 | 5,80 | 6,10 | -0,16% | 14.716.946,00 |
| 25.03.2025 | 6,06 | 6,28 | 6,06 | 6,11 | 2,86% | 12.148.495,00 |