5,695$
6,25%
Echtzeit-Aktienkurs Fortuna Mining Corp.
Bid:
Ask:
Aktienkurse zur Fortuna Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 5,52 | 5,72 | 5,34 | 5,70 | 6,25% | 3.532.341,00 |
| 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 |
| 24.03.2025 | 5,89 | 6,00 | 5,67 | 5,94 | 1,37% | 12.015.466,00 |
| 21.03.2025 | 5,96 | 5,99 | 5,83 | 5,86 | -3,62% | 11.525.377,00 |
| 20.03.2025 | 5,87 | 6,13 | 5,81 | 6,08 | 1,33% | 16.342.058,00 |
| 19.03.2025 | 5,92 | 6,03 | 5,83 | 6,00 | 0,84% | 15.048.880,00 |
| 18.03.2025 | 5,88 | 6,06 | 5,78 | 5,95 | 3,48% | 19.375.890,00 |
| 17.03.2025 | 5,66 | 5,75 | 5,63 | 5,75 | 1,59% | 13.961.971,00 |
| 14.03.2025 | 5,50 | 5,67 | 5,39 | 5,66 | 4,43% | 16.037.095,00 |
| 13.03.2025 | 5,29 | 5,48 | 5,23 | 5,42 | 1,50% | 21.364.074,00 |
| 12.03.2025 | 5,04 | 5,39 | 5,02 | 5,34 | 5,12% | 16.274.222,00 |
| 11.03.2025 | 4,85 | 5,13 | 4,81 | 5,08 | 7,17% | 17.402.576,00 |
| 10.03.2025 | 4,85 | 4,87 | 4,65 | 4,74 | -3,46% | 15.452.637,00 |
| 07.03.2025 | 4,58 | 5,04 | 4,58 | 4,91 | 6,05% | 23.596.662,00 |
| 06.03.2025 | 4,35 | 4,74 | 4,29 | 4,63 | 4,04% | 21.008.458,00 |
| 05.03.2025 | 4,31 | 4,49 | 4,29 | 4,45 | 3,97% | 19.395.492,00 |
| 04.03.2025 | 4,34 | 4,40 | 4,13 | 4,28 | -0,23% | 15.688.598,00 |
| 03.03.2025 | 4,48 | 4,52 | 4,26 | 4,29 | -0,69% | 14.078.135,00 |
| 28.02.2025 | 4,24 | 4,35 | 4,20 | 4,32 | -0,23% | 15.045.027,00 |
| 27.02.2025 | 4,55 | 4,61 | 4,29 | 4,33 | -6,28% | 13.233.586,00 |
| 26.02.2025 | 4,34 | 4,66 | 4,34 | 4,62 | 5,72% | 23.275.468,00 |
| 25.02.2025 | 4,40 | 4,44 | 4,27 | 4,37 | -2,02% | 22.791.287,00 |
| 24.02.2025 | 4,46 | 4,49 | 4,30 | 4,46 | 0,90% | 21.800.307,00 |
| 21.02.2025 | 4,77 | 4,78 | 4,41 | 4,42 | -8,49% | 13.528.174,00 |
| 20.02.2025 | 4,58 | 4,87 | 4,58 | 4,83 | 4,77% | 15.173.699,00 |
| 19.02.2025 | 4,73 | 4,75 | 4,55 | 4,61 | -2,54% | 18.738.339,00 |
| 18.02.2025 | 5,18 | 5,25 | 4,66 | 4,73 | -8,16% | 17.945.393,00 |
| 14.02.2025 | 5,41 | 5,50 | 5,11 | 5,15 | -4,28% | 15.472.993,00 |
| 13.02.2025 | 5,37 | 5,40 | 5,25 | 5,38 | 0,37% | 12.163.238,00 |
| 12.02.2025 | 5,25 | 5,45 | 5,22 | 5,36 | 2,10% | 13.531.800,00 |
| 11.02.2025 | 5,31 | 5,38 | 5,25 | 5,25 | -2,60% | 10.202.531,00 |
| 10.02.2025 | 5,32 | 5,40 | 5,27 | 5,39 | 4,46% | 14.272.853,00 |
| 07.02.2025 | 5,39 | 5,43 | 5,16 | 5,16 | -3,01% | 15.044.870,00 |
| 06.02.2025 | 5,30 | 5,32 | 5,18 | 5,32 | 0,57% | 10.993.399,00 |
| 05.02.2025 | 5,26 | 5,43 | 5,21 | 5,29 | 1,54% | 15.741.298,00 |
| 04.02.2025 | 5,25 | 5,28 | 5,14 | 5,21 | 1,17% | 17.603.836,00 |
| 03.02.2025 | 5,07 | 5,30 | 5,05 | 5,15 | 1,58% | 16.327.967,00 |
| 31.01.2025 | 5,05 | 5,11 | 4,93 | 5,07 | 0,40% | 20.270.199,00 |
| 30.01.2025 | 4,81 | 5,12 | 4,80 | 5,05 | 8,14% | 17.492.655,00 |
| 29.01.2025 | 4,52 | 4,68 | 4,51 | 4,67 | 3,55% | 16.609.929,00 |
| 28.01.2025 | 4,36 | 4,56 | 4,30 | 4,51 | 4,40% | 15.131.061,00 |
| 27.01.2025 | 4,33 | 4,44 | 4,26 | 4,32 | -3,36% | 11.679.855,00 |
| 24.01.2025 | 4,52 | 4,61 | 4,42 | 4,47 | 0,68% | 10.915.929,00 |
| 23.01.2025 | 4,25 | 4,45 | 4,25 | 4,44 | 2,54% | 10.114.269,00 |
| 22.01.2025 | 4,35 | 4,45 | 4,24 | 4,33 | 0,70% | 13.006.214,00 |
| 21.01.2025 | 4,29 | 4,43 | 4,29 | 4,30 | 1,18% | 11.443.195,00 |
| 17.01.2025 | 4,28 | 4,33 | 4,20 | 4,25 | -1,16% | 7.883.173,00 |
| 16.01.2025 | 4,53 | 4,55 | 4,29 | 4,30 | -3,80% | 9.842.602,00 |
| 15.01.2025 | 4,65 | 4,70 | 4,37 | 4,47 | -1,97% | 14.102.720,00 |
| 14.01.2025 | 4,30 | 4,61 | 4,27 | 4,56 | 7,55% | 9.584.627,00 |
| 13.01.2025 | 4,28 | 4,30 | 4,19 | 4,24 | -3,42% | 8.419.090,00 |
| 10.01.2025 | 4,62 | 4,64 | 4,37 | 4,39 | -2,66% | 11.081.586,00 |
| 08.01.2025 | 4,51 | 4,53 | 4,41 | 4,51 | 0,67% | 9.017.659,00 |
| 07.01.2025 | 4,51 | 4,62 | 4,44 | 4,48 | 1,59% | 8.444.817,00 |
| 06.01.2025 | 4,54 | 4,59 | 4,38 | 4,41 | -1,78% | 12.345.065,00 |
| 03.01.2025 | 4,59 | 4,62 | 4,48 | 4,49 | -1,97% | 9.176.267,00 |
| 02.01.2025 | 4,38 | 4,61 | 4,36 | 4,58 | 6,76% | 10.317.373,00 |
| 31.12.2024 | 4,20 | 4,32 | 4,19 | 4,29 | 1,90% | 9.634.110,00 |
| 30.12.2024 | 4,25 | 4,33 | 4,15 | 4,21 | -2,55% | 11.148.995,00 |
| 27.12.2024 | 4,35 | 4,36 | 4,26 | 4,32 | -2,04% | 8.064.603,00 |
| 26.12.2024 | 4,36 | 4,50 | 4,36 | 4,41 | 1,15% | 5.571.549,00 |
| 24.12.2024 | 4,35 | 4,38 | 4,31 | 4,36 | 0,23% | 4.333.934,00 |
| 23.12.2024 | 4,30 | 4,40 | 4,27 | 4,35 | 0,69% | 8.143.352,00 |
| 20.12.2024 | 4,34 | 4,45 | 4,31 | 4,32 | 0,00% | 12.923.496,00 |
| 19.12.2024 | 4,36 | 4,45 | 4,30 | 4,32 | -0,23% | 9.063.834,00 |
| 18.12.2024 | 4,59 | 4,61 | 4,32 | 4,33 | -5,87% | 12.887.304,00 |
| 17.12.2024 | 4,58 | 4,62 | 4,52 | 4,60 | -0,86% | 5.797.859,00 |
| 16.12.2024 | 4,74 | 4,75 | 4,60 | 4,64 | -1,49% | 7.215.028,00 |