9,340$
-0,85%
Echtzeit-Aktienkurs Fortuna Mining Corp.
Bid:
Ask:
Aktienkurse zur Fortuna Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 9,36 | 9,46 | 9,23 | 9,35 | -0,74% | 2.915.245,00 |
| 21.05.2026 | 9,18 | 9,63 | 9,15 | 9,42 | -0,11% | 4.200.544,00 |
| 20.05.2026 | 9,31 | 9,44 | 9,13 | 9,43 | 3,29% | 3.911.819,00 |
| 19.05.2026 | 9,31 | 9,31 | 9,07 | 9,13 | -3,79% | 5.634.808,00 |
| 18.05.2026 | 9,74 | 9,95 | 9,44 | 9,49 | -0,63% | 4.781.986,00 |
| 15.05.2026 | 9,80 | 9,86 | 9,41 | 9,55 | -7,55% | 12.636.038,00 |
| 14.05.2026 | 10,62 | 10,65 | 10,21 | 10,33 | -3,37% | 5.201.003,00 |
| 13.05.2026 | 10,67 | 10,77 | 10,38 | 10,69 | -1,20% | 4.305.817,00 |
| 12.05.2026 | 10,73 | 10,87 | 10,10 | 10,82 | -0,55% | 5.613.888,00 |
| 11.05.2026 | 10,85 | 11,23 | 10,71 | 10,88 | 1,12% | 8.926.730,00 |
| 08.05.2026 | 10,65 | 10,97 | 10,46 | 10,76 | 2,87% | 5.995.232,00 |
| 07.05.2026 | 10,32 | 11,19 | 10,23 | 10,46 | 6,30% | 13.075.277,00 |
| 06.05.2026 | 9,66 | 10,01 | 9,66 | 9,84 | 6,49% | 5.327.024,00 |
| 05.05.2026 | 9,42 | 9,45 | 9,18 | 9,24 | 0,22% | 2.709.968,00 |
| 04.05.2026 | 9,39 | 9,48 | 9,16 | 9,22 | -2,74% | 4.302.614,00 |
| 01.05.2026 | 9,60 | 9,74 | 9,46 | 9,48 | -1,76% | 2.968.812,00 |
| 30.04.2026 | 9,74 | 9,82 | 9,43 | 9,65 | 3,43% | 4.510.675,00 |
| 29.04.2026 | 9,45 | 9,50 | 9,23 | 9,33 | -2,81% | 4.962.892,00 |
| 28.04.2026 | 9,80 | 9,89 | 9,48 | 9,60 | -4,67% | 5.470.848,00 |
| 27.04.2026 | 10,13 | 10,22 | 10,00 | 10,07 | -1,95% | 3.465.866,00 |
| 24.04.2026 | 10,20 | 10,35 | 10,02 | 10,27 | 1,48% | 4.832.344,00 |
| 23.04.2026 | 10,14 | 10,33 | 9,83 | 10,12 | -2,22% | 5.365.659,00 |
| 22.04.2026 | 10,37 | 10,54 | 10,22 | 10,35 | 2,68% | 4.694.647,00 |
| 21.04.2026 | 10,50 | 10,62 | 10,06 | 10,08 | -5,35% | 5.742.366,00 |
| 20.04.2026 | 10,67 | 10,83 | 10,56 | 10,65 | -1,93% | 4.941.694,00 |
| 17.04.2026 | 10,83 | 11,25 | 10,81 | 10,86 | 4,12% | 5.652.823,00 |
| 16.04.2026 | 10,56 | 10,64 | 10,41 | 10,43 | -0,10% | 3.594.188,00 |
| 15.04.2026 | 10,64 | 10,77 | 10,41 | 10,44 | -2,88% | 6.039.612,00 |
| 14.04.2026 | 10,68 | 10,82 | 10,56 | 10,75 | 2,97% | 6.085.276,00 |
| 13.04.2026 | 10,30 | 10,52 | 10,26 | 10,44 | -0,38% | 4.246.994,00 |
| 10.04.2026 | 10,56 | 10,62 | 10,38 | 10,48 | 0,38% | 3.967.796,00 |
| 09.04.2026 | 10,63 | 10,78 | 10,31 | 10,44 | -1,14% | 5.672.911,00 |
| 08.04.2026 | 11,10 | 11,15 | 10,37 | 10,56 | 1,73% | 7.048.046,00 |
| 07.04.2026 | 10,26 | 10,43 | 9,97 | 10,38 | 1,07% | 6.321.115,00 |
| 06.04.2026 | 10,29 | 10,41 | 10,14 | 10,27 | 0,00% | 9.690.605,00 |
| 02.04.2026 | 9,61 | 10,43 | 9,52 | 10,27 | -1,53% | 7.487.506,00 |
| 01.04.2026 | 10,19 | 10,66 | 10,00 | 10,43 | 5,04% | 12.375.139,00 |
| 31.03.2026 | 9,68 | 9,95 | 9,60 | 9,93 | 6,09% | 8.081.589,00 |
| 30.03.2026 | 9,75 | 9,81 | 9,24 | 9,36 | -1,58% | 8.924.806,00 |
| 27.03.2026 | 9,10 | 9,62 | 9,09 | 9,51 | 3,93% | 12.879.626,00 |
| 26.03.2026 | 9,15 | 9,50 | 9,09 | 9,15 | -3,89% | 14.476.947,00 |
| 25.03.2026 | 9,70 | 9,77 | 9,35 | 9,52 | 3,37% | 9.353.800,00 |
| 24.03.2026 | 8,88 | 9,29 | 8,77 | 9,21 | 1,43% | 5.716.263,00 |
| 23.03.2026 | 8,53 | 9,25 | 8,52 | 9,08 | 5,95% | 9.024.234,00 |
| 20.03.2026 | 9,03 | 9,05 | 8,39 | 8,57 | -4,78% | 12.369.906,00 |
| 19.03.2026 | 9,00 | 9,03 | 8,62 | 9,00 | -6,64% | 8.816.988,00 |
| 18.03.2026 | 9,96 | 10,02 | 9,55 | 9,64 | -6,41% | 6.478.769,00 |
| 17.03.2026 | 10,35 | 10,51 | 10,17 | 10,30 | 0,00% | 4.924.821,00 |
| 16.03.2026 | 10,27 | 10,56 | 10,03 | 10,30 | 0,10% | 6.234.393,00 |
| 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 |