9,710$
0,73%
Echtzeit-Aktienkurs Fortuna Mining Corp.
Bid:
Ask:
Aktienkurse zur Fortuna Mining Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 9,31 | 9,82 | 9,25 | 9,64 | 5,13% | 18.745.372,00 |
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 |
28.08.2025 | 7,59 | 7,64 | 7,39 | 7,45 | -1,72% | 14.141.148,00 |
27.08.2025 | 7,44 | 7,59 | 7,32 | 7,58 | 0,53% | 11.372.614,00 |
26.08.2025 | 7,48 | 7,66 | 7,48 | 7,54 | 0,67% | 14.000.970,00 |
25.08.2025 | 7,55 | 7,59 | 7,44 | 7,49 | -0,79% | 12.072.520,00 |
22.08.2025 | 7,28 | 7,67 | 7,25 | 7,55 | 2,72% | 13.048.541,00 |
21.08.2025 | 7,09 | 7,43 | 7,06 | 7,35 | 3,67% | 9.501.769,00 |
20.08.2025 | 7,01 | 7,09 | 6,93 | 7,09 | 2,31% | 12.000.493,00 |
19.08.2025 | 7,11 | 7,23 | 6,89 | 6,93 | -3,75% | 11.081.301,00 |
18.08.2025 | 7,33 | 7,37 | 7,04 | 7,20 | -1,37% | 10.869.918,00 |
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 |