11,330$
4,81%
Echtzeit-Aktienkurs Fortuna Mining Corp.
Bid:
Ask:
Aktienkurse zur Fortuna Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 10,89 | 11,37 | 10,86 | 11,34 | 4,90% | 355.480,00 |
| 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 |
| 17.10.2025 | 9,22 | 9,37 | 8,56 | 8,70 | -8,52% | 14.865.507,00 |
| 16.10.2025 | 9,80 | 9,80 | 9,42 | 9,51 | -1,35% | 15.561.330,00 |
| 15.10.2025 | 9,30 | 9,82 | 9,25 | 9,64 | 5,13% | 18.933.928,00 |
| 14.10.2025 | 8,86 | 9,37 | 8,80 | 9,17 | 0,99% | 16.538.391,00 |
| 13.10.2025 | 9,21 | 9,34 | 8,97 | 9,08 | 2,60% | 12.148.272,00 |
| 10.10.2025 | 9,08 | 9,08 | 8,73 | 8,85 | -1,12% | 16.702.340,00 |
| 09.10.2025 | 9,44 | 9,59 | 8,81 | 8,95 | -4,58% | 21.625.121,00 |
| 08.10.2025 | 9,11 | 9,55 | 9,09 | 9,38 | 6,83% | 27.510.344,00 |
| 07.10.2025 | 8,96 | 9,00 | 8,72 | 8,78 | -2,12% | 22.752.260,00 |
| 06.10.2025 | 8,99 | 9,27 | 8,93 | 8,97 | 0,56% | 25.081.617,00 |
| 03.10.2025 | 8,93 | 9,09 | 8,79 | 8,92 | 0,34% | 2.137.023,00 |
| 02.10.2025 | 8,95 | 9,01 | 8,44 | 8,89 | 0,00% | 22.811.063,00 |
| 01.10.2025 | 9,03 | 9,26 | 8,78 | 8,89 | -0,78% | 29.113.841,00 |
| 30.09.2025 | 8,45 | 9,13 | 8,36 | 8,96 | 3,23% | 35.476.458,00 |
| 29.09.2025 | 8,89 | 8,92 | 8,63 | 8,68 | 0,12% | 32.486.763,00 |
| 26.09.2025 | 8,60 | 8,77 | 8,52 | 8,67 | 1,29% | 22.429.177,00 |
| 25.09.2025 | 8,43 | 8,57 | 8,36 | 8,56 | 1,66% | 26.021.579,00 |
| 24.09.2025 | 8,53 | 8,74 | 8,37 | 8,42 | -1,29% | 26.052.601,00 |
| 23.09.2025 | 8,57 | 8,83 | 8,47 | 8,53 | 0,24% | 25.962.456,00 |
| 22.09.2025 | 8,43 | 8,57 | 8,25 | 8,51 | 4,29% | 24.839.962,00 |
| 19.09.2025 | 7,96 | 8,24 | 7,94 | 8,16 | 2,77% | 31.715.720,00 |
| 18.09.2025 | 7,85 | 8,04 | 7,83 | 7,94 | 0,51% | 20.162.823,00 |
| 17.09.2025 | 7,80 | 8,15 | 7,77 | 7,90 | -0,38% | 22.275.435,00 |
| 16.09.2025 | 8,20 | 8,20 | 7,92 | 7,93 | -3,41% | 16.885.734,00 |
| 15.09.2025 | 8,36 | 8,54 | 8,20 | 8,21 | -1,68% | 21.009.341,00 |
| 12.09.2025 | 8,58 | 8,64 | 8,27 | 8,35 | -0,95% | 22.474.691,00 |
| 11.09.2025 | 7,84 | 8,43 | 7,80 | 8,43 | 6,98% | 22.081.085,00 |
| 10.09.2025 | 7,80 | 8,02 | 7,70 | 7,88 | 1,81% | 23.074.921,00 |
| 09.09.2025 | 7,82 | 7,88 | 7,63 | 7,74 | -1,28% | 20.149.092,00 |
| 08.09.2025 | 7,85 | 7,97 | 7,60 | 7,84 | 2,22% | 21.219.044,00 |
| 05.09.2025 | 7,81 | 7,81 | 7,59 | 7,67 | 0,66% | 16.802.250,00 |
| 04.09.2025 | 7,62 | 7,79 | 7,55 | 7,62 | -2,06% | 13.311.680,00 |
| 03.09.2025 | 7,90 | 8,07 | 7,65 | 7,78 | 0,00% | 16.984.302,00 |
| 02.09.2025 | 8,00 | 8,04 | 7,57 | 7,78 | 1,04% | 23.014.839,00 |
| 29.08.2025 | 7,46 | 7,75 | 7,46 | 7,70 | 3,36% | 20.032.213,00 |