2,560€
0,79%
Echtzeit-Aktienkurs Highlander Silver Corp.
Bid:
Ask:
Aktienkurse zur Highlander Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,65 | 2,68 | 2,51 | 2,52 | -4,55% | 1.500,00 |
| 11.12.2025 | 2,55 | 2,73 | 2,55 | 2,64 | 0,76% | - |
| 10.12.2025 | 2,60 | 2,67 | 2,52 | 2,62 | 1,55% | - |
| 09.12.2025 | 2,55 | 2,69 | 2,52 | 2,58 | 0,00% | - |
| 08.12.2025 | 2,62 | 2,70 | 2,54 | 2,58 | -4,09% | - |
| 05.12.2025 | 2,69 | 2,74 | 2,66 | 2,69 | 9,35% | - |
| 04.12.2025 | 2,72 | 2,73 | 2,46 | 2,46 | -8,89% | - |
| 03.12.2025 | 2,65 | 2,73 | 2,64 | 2,70 | 0,00% | 10.000,00 |
| 02.12.2025 | 2,69 | 2,75 | 2,60 | 2,70 | -1,10% | - |
| 01.12.2025 | 2,54 | 2,84 | 2,53 | 2,73 | 7,91% | - |
| 28.11.2025 | 2,26 | 2,58 | 2,26 | 2,53 | 11,95% | - |
| 27.11.2025 | 2,22 | 2,36 | 2,20 | 2,26 | 2,73% | - |
| 26.11.2025 | 2,23 | 2,30 | 2,18 | 2,20 | -0,45% | - |
| 25.11.2025 | 2,12 | 2,23 | 2,11 | 2,21 | 6,25% | - |
| 24.11.2025 | 2,00 | 2,19 | 1,97 | 2,08 | 2,21% | - |
| 21.11.2025 | 1,94 | 2,16 | 1,93 | 2,04 | -3,55% | - |
| 20.11.2025 | 2,10 | 2,12 | 2,10 | 2,11 | 0,48% | - |
| 19.11.2025 | 2,12 | 2,28 | 2,02 | 2,10 | 0,96% | - |
| 18.11.2025 | 2,04 | 2,28 | 2,04 | 2,08 | -5,02% | - |
| 17.11.2025 | 2,18 | 2,22 | 2,18 | 2,19 | 3,30% | - |
| 14.11.2025 | 2,21 | 2,26 | 2,08 | 2,12 | -7,02% | - |
| 13.11.2025 | 2,40 | 2,40 | 2,20 | 2,28 | -4,20% | - |
| 12.11.2025 | 2,27 | 2,50 | 2,25 | 2,38 | 7,21% | - |
| 11.11.2025 | 2,32 | 2,34 | 2,19 | 2,22 | -5,13% | - |
| 10.11.2025 | 2,20 | 2,37 | 2,17 | 2,34 | 11,43% | 445,00 |
| 07.11.2025 | 2,06 | 2,23 | 2,04 | 2,10 | -4,11% | 1.000,00 |
| 06.11.2025 | 2,17 | 2,22 | 2,11 | 2,19 | -1,35% | - |
| 05.11.2025 | 2,10 | 2,25 | 2,09 | 2,22 | 4,72% | - |
| 04.11.2025 | 2,20 | 2,26 | 2,11 | 2,12 | -6,19% | - |
| 03.11.2025 | 2,36 | 2,38 | 2,23 | 2,26 | -1,74% | - |
| 31.10.2025 | 2,40 | 2,43 | 2,30 | 2,30 | -6,50% | - |
| 30.10.2025 | 2,32 | 2,46 | 2,32 | 2,46 | 4,24% | 2.500,00 |
| 29.10.2025 | 2,33 | 2,42 | 2,32 | 2,36 | -1,26% | - |
| 28.10.2025 | 2,10 | 2,39 | 2,05 | 2,39 | 19,50% | - |
| 27.10.2025 | 2,08 | 2,15 | 2,00 | 2,00 | -6,10% | - |
| 24.10.2025 | 2,17 | 2,24 | 2,10 | 2,13 | -4,91% | - |
| 23.10.2025 | 2,20 | 2,26 | 2,15 | 2,24 | 6,67% | - |
| 22.10.2025 | 2,14 | 2,27 | 2,05 | 2,10 | -4,55% | - |
| 21.10.2025 | 2,34 | 2,34 | 2,12 | 2,20 | -6,78% | 2.275,00 |
| 20.10.2025 | 2,36 | 2,52 | 2,31 | 2,36 | -2,07% | - |
| 17.10.2025 | 2,60 | 2,62 | 2,35 | 2,41 | -3,60% | - |
| 16.10.2025 | 2,63 | 2,72 | 2,50 | 2,50 | -4,21% | - |
| 15.10.2025 | 2,38 | 2,65 | 2,38 | 2,61 | 7,41% | 5.700,00 |
| 14.10.2025 | 2,48 | 2,56 | 2,42 | 2,43 | -0,41% | 7.800,00 |
| 13.10.2025 | 2,44 | 2,47 | 2,44 | 2,44 | -2,01% | - |
| 10.10.2025 | 2,45 | 2,55 | 2,44 | 2,49 | 1,63% | 2.065,00 |
| 09.10.2025 | 2,54 | 2,61 | 2,41 | 2,45 | -2,39% | 5.000,00 |
| 08.10.2025 | 2,46 | 2,58 | 2,46 | 2,51 | -4,92% | 5.000,00 |
| 07.10.2025 | 2,60 | 2,64 | 2,43 | 2,64 | 2,33% | 4.245,00 |
| 06.10.2025 | 2,59 | 2,78 | 2,53 | 2,58 | 0,00% | - |
| 03.10.2025 | 2,59 | 2,68 | 2,57 | 2,58 | 2,38% | - |
| 02.10.2025 | 2,62 | 2,70 | 2,49 | 2,52 | -3,82% | - |
| 01.10.2025 | 2,63 | 2,76 | 2,61 | 2,62 | -0,76% | 2.500,00 |
| 30.09.2025 | 2,60 | 2,65 | 2,48 | 2,64 | 3,13% | 3.000,00 |
| 29.09.2025 | 2,33 | 2,58 | 2,30 | 2,56 | 6,67% | 1.860,00 |
| 26.09.2025 | 2,30 | 2,46 | 2,30 | 2,40 | 4,80% | 1.500,00 |
| 25.09.2025 | 2,30 | 2,30 | 2,29 | 2,29 | 0,44% | - |
| 24.09.2025 | 2,31 | 2,31 | 2,27 | 2,28 | 0,00% | - |
| 23.09.2025 | 2,42 | 2,42 | 2,27 | 2,28 | -7,32% | - |
| 22.09.2025 | 2,42 | 2,56 | 2,39 | 2,46 | 1,23% | - |
| 19.09.2025 | 2,39 | 2,47 | 2,33 | 2,43 | 1,25% | 180,00 |
| 18.09.2025 | 2,53 | 2,55 | 2,23 | 2,40 | -7,34% | - |
| 17.09.2025 | 2,53 | 2,74 | 2,49 | 2,59 | 1,17% | - |
| 16.09.2025 | 2,47 | 2,57 | 2,43 | 2,56 | 4,49% | - |
| 15.09.2025 | 2,46 | 2,51 | 2,40 | 2,45 | -1,61% | 3.000,00 |
| 12.09.2025 | 2,55 | 2,59 | 2,48 | 2,49 | -2,73% | - |
| 11.09.2025 | 2,57 | 2,61 | 2,51 | 2,56 | 0,39% | 1.000,00 |
| 10.09.2025 | 2,58 | 2,61 | 2,50 | 2,55 | -0,78% | - |
| 09.09.2025 | 2,66 | 2,74 | 2,55 | 2,57 | -1,91% | - |
| 05.09.2025 | 2,48 | 2,64 | 2,47 | 2,62 | 5,22% | - |
| 04.09.2025 | 2,55 | 2,58 | 2,46 | 2,49 | -1,97% | - |
| 03.09.2025 | 2,36 | 2,58 | 2,36 | 2,54 | 7,63% | - |
| 02.09.2025 | 2,36 | 2,41 | 2,34 | 2,36 | 0,85% | 1.269,00 |
| 01.09.2025 | 2,30 | 2,34 | 2,30 | 2,34 | -0,43% | - |
| 29.08.2025 | 2,28 | 2,38 | 2,24 | 2,35 | 0,86% | - |
| 28.08.2025 | 2,43 | 2,44 | 2,32 | 2,33 | -4,12% | - |
| 27.08.2025 | 2,42 | 2,45 | 2,38 | 2,43 | 0,83% | - |
| 26.08.2025 | 2,43 | 2,46 | 2,35 | 2,41 | -0,82% | - |
| 25.08.2025 | 2,37 | 2,46 | 2,33 | 2,43 | 2,10% | - |
| 22.08.2025 | 2,30 | 2,38 | 2,28 | 2,38 | 3,03% | - |
| 21.08.2025 | 2,29 | 2,31 | 2,28 | 2,31 | 0,43% | - |
| 20.08.2025 | 2,30 | 2,30 | 2,24 | 2,30 | 0,44% | - |
| 19.08.2025 | 2,32 | 2,37 | 2,28 | 2,29 | -1,29% | - |
| 18.08.2025 | 2,28 | 2,34 | 2,27 | 2,32 | 1,31% | 4.800,00 |
| 15.08.2025 | 2,24 | 2,33 | 2,20 | 2,29 | 0,88% | - |
| 14.08.2025 | 2,31 | 2,32 | 2,19 | 2,27 | -0,44% | - |
| 13.08.2025 | 2,22 | 2,37 | 2,21 | 2,28 | 3,17% | - |
| 12.08.2025 | 2,27 | 2,36 | 2,18 | 2,21 | -3,49% | - |
| 11.08.2025 | 2,26 | 2,38 | 2,12 | 2,29 | 1,78% | - |
| 08.08.2025 | 2,08 | 2,29 | 2,06 | 2,25 | 8,17% | - |
| 07.08.2025 | 2,03 | 2,19 | 2,02 | 2,08 | 3,74% | - |
| 06.08.2025 | 2,00 | 2,02 | 1,97 | 2,01 | 0,50% | - |
| 05.08.2025 | 2,01 | 2,12 | 1,94 | 2,00 | -0,50% | - |
| 04.08.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,50% | - |
| 01.08.2025 | 1,93 | 2,06 | 1,91 | 2,00 | 3,10% | - |
| 31.07.2025 | 1,94 | 1,98 | 1,85 | 1,94 | 0,78% | - |
| 30.07.2025 | 1,92 | 1,96 | 1,85 | 1,92 | -0,78% | - |
| 29.07.2025 | 1,82 | 1,96 | 1,79 | 1,94 | 8,40% | - |
| 28.07.2025 | 1,85 | 1,87 | 1,77 | 1,79 | -2,99% | - |
| 25.07.2025 | 1,89 | 1,91 | 1,82 | 1,84 | -2,39% | 4.000,00 |