2,900€
-1,36%
Echtzeit-Aktienkurs Montage Gold Corp.
Bid:
Ask:
Aktienkurse zur Montage Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,94 | 2,95 | 2,86 | 2,90 | -1,36% | - |
| 05.06.2025 | 2,98 | 3,00 | 2,92 | 2,94 | -1,34% | - |
| 04.06.2025 | 3,00 | 3,06 | 2,95 | 2,98 | -0,67% | - |
| 03.06.2025 | 2,97 | 3,00 | 2,90 | 3,00 | 1,35% | - |
| 02.06.2025 | 2,91 | 2,96 | 2,90 | 2,96 | 1,72% | - |
| 30.05.2025 | 2,92 | 2,94 | 2,86 | 2,91 | -0,34% | 10.000,00 |
| 29.05.2025 | 2,92 | 2,97 | 2,88 | 2,92 | 0,69% | - |
| 28.05.2025 | 2,93 | 2,95 | 2,85 | 2,90 | -1,36% | - |
| 27.05.2025 | 2,88 | 3,08 | 2,81 | 2,94 | 2,44% | - |
| 26.05.2025 | 2,84 | 2,95 | 2,84 | 2,87 | 0,35% | - |
| 23.05.2025 | 2,65 | 2,86 | 2,63 | 2,86 | 8,75% | - |
| 22.05.2025 | 2,55 | 2,64 | 2,48 | 2,63 | 3,14% | - |
| 21.05.2025 | 2,55 | 2,56 | 2,53 | 2,55 | 0,39% | - |
| 20.05.2025 | 2,51 | 2,55 | 2,47 | 2,54 | 0,79% | 800,00 |
| 19.05.2025 | 2,48 | 2,55 | 2,46 | 2,52 | 1,20% | - |
| 16.05.2025 | 2,44 | 2,49 | 2,41 | 2,49 | 1,63% | - |
| 15.05.2025 | 2,38 | 2,47 | 2,37 | 2,45 | 2,51% | - |
| 14.05.2025 | 2,45 | 2,45 | 2,33 | 2,39 | -2,45% | - |
| 13.05.2025 | 2,37 | 2,50 | 2,35 | 2,45 | 2,51% | - |
| 12.05.2025 | 2,49 | 2,52 | 2,37 | 2,39 | -4,02% | - |
| 09.05.2025 | 2,45 | 2,49 | 2,43 | 2,49 | 1,63% | - |
| 08.05.2025 | 2,51 | 2,51 | 2,44 | 2,45 | -2,39% | - |
| 07.05.2025 | 2,53 | 2,55 | 2,48 | 2,51 | -0,79% | - |
| 06.05.2025 | 2,33 | 2,53 | 2,31 | 2,53 | 9,05% | - |
| 05.05.2025 | 2,28 | 2,35 | 2,28 | 2,32 | 1,31% | - |
| 02.05.2025 | 2,33 | 2,35 | 2,27 | 2,29 | -2,97% | - |
| 29.04.2025 | 2,35 | 2,38 | 2,25 | 2,36 | 0,85% | - |
| 28.04.2025 | 2,32 | 2,36 | 2,26 | 2,34 | 0,86% | - |
| 25.04.2025 | 2,40 | 2,40 | 2,31 | 2,32 | -2,93% | - |
| 24.04.2025 | 2,35 | 2,40 | 2,35 | 2,39 | 0,84% | - |
| 23.04.2025 | 2,38 | 2,39 | 2,31 | 2,37 | 0,00% | - |
| 22.04.2025 | 2,39 | 2,42 | 2,29 | 2,37 | 0,42% | - |
| 17.04.2025 | 2,39 | 2,41 | 2,33 | 2,36 | -1,26% | - |
| 16.04.2025 | 2,40 | 2,48 | 2,34 | 2,39 | -0,83% | - |
| 15.04.2025 | 2,37 | 2,43 | 2,36 | 2,41 | 2,99% | - |
| 14.04.2025 | 2,32 | 2,36 | 2,26 | 2,34 | 1,30% | - |
| 11.04.2025 | 2,25 | 2,35 | 2,23 | 2,31 | 2,21% | - |
| 10.04.2025 | 2,19 | 2,27 | 2,15 | 2,26 | 2,26% | - |
| 09.04.2025 | 1,92 | 2,31 | 1,92 | 2,21 | 13,62% | - |
| 08.04.2025 | 1,96 | 2,08 | 1,93 | 1,95 | -1,02% | 1.341,00 |
| 07.04.2025 | 1,93 | 2,03 | 1,92 | 1,97 | 1,55% | - |
| 04.04.2025 | 2,05 | 2,06 | 1,93 | 1,94 | -5,61% | - |
| 03.04.2025 | 2,04 | 2,09 | 1,96 | 2,05 | 0,49% | 1.000,00 |
| 02.04.2025 | 2,10 | 2,15 | 2,03 | 2,04 | -2,86% | - |
| 01.04.2025 | 2,10 | 2,12 | 2,08 | 2,10 | 0,48% | - |
| 31.03.2025 | 2,05 | 2,09 | 2,01 | 2,09 | 2,45% | - |
| 28.03.2025 | 2,00 | 2,06 | 1,99 | 2,04 | 2,51% | - |
| 27.03.2025 | 2,01 | 2,09 | 1,98 | 1,99 | -0,25% | 5.000,00 |
| 26.03.2025 | 2,04 | 2,06 | 1,94 | 2,00 | -1,97% | - |
| 25.03.2025 | 1,94 | 2,06 | 1,91 | 2,04 | 5,99% | - |
| 24.03.2025 | 1,86 | 1,94 | 1,82 | 1,92 | 4,92% | - |
| 21.03.2025 | 1,91 | 1,91 | 1,83 | 1,83 | -3,17% | - |
| 20.03.2025 | 1,81 | 1,95 | 1,81 | 1,89 | 4,42% | 60,00 |
| 19.03.2025 | 1,83 | 1,88 | 1,77 | 1,81 | -0,55% | - |
| 18.03.2025 | 1,65 | 1,84 | 1,65 | 1,82 | 12,00% | 1.341,00 |
| 17.03.2025 | 1,60 | 1,66 | 1,58 | 1,63 | 2,85% | - |
| 14.03.2025 | 1,58 | 1,61 | 1,57 | 1,58 | 1,28% | - |
| 13.03.2025 | 1,52 | 1,62 | 1,52 | 1,56 | 2,97% | - |
| 12.03.2025 | 1,51 | 1,54 | 1,49 | 1,52 | 2,02% | - |
| 11.03.2025 | 1,46 | 1,52 | 1,45 | 1,49 | 0,68% | - |
| 10.03.2025 | 1,50 | 1,51 | 1,45 | 1,48 | -0,67% | 100,00 |
| 07.03.2025 | 1,55 | 1,55 | 1,49 | 1,49 | -4,19% | - |
| 06.03.2025 | 1,53 | 1,59 | 1,53 | 1,55 | 0,00% | - |
| 05.03.2025 | 1,52 | 1,56 | 1,50 | 1,55 | 1,97% | - |
| 04.03.2025 | 1,55 | 1,57 | 1,50 | 1,52 | -0,65% | - |
| 03.03.2025 | 1,58 | 1,60 | 1,53 | 1,53 | -2,55% | - |
| 28.02.2025 | 1,61 | 1,61 | 1,52 | 1,57 | -2,18% | - |
| 27.02.2025 | 1,60 | 1,65 | 1,57 | 1,61 | 1,26% | - |
| 26.02.2025 | 1,54 | 1,60 | 1,52 | 1,59 | 2,92% | - |
| 25.02.2025 | 1,64 | 1,66 | 1,53 | 1,54 | -5,81% | - |
| 24.02.2025 | 1,67 | 1,69 | 1,63 | 1,64 | -2,39% | - |
| 21.02.2025 | 1,72 | 1,72 | 1,65 | 1,68 | -3,18% | - |
| 20.02.2025 | 1,62 | 1,75 | 1,62 | 1,73 | 6,46% | - |
| 19.02.2025 | 1,63 | 1,66 | 1,62 | 1,63 | -0,61% | - |
| 18.02.2025 | 1,53 | 1,69 | 1,53 | 1,64 | 7,21% | 650,00 |
| 17.02.2025 | 1,53 | 1,54 | 1,53 | 1,53 | -0,97% | - |
| 14.02.2025 | 1,60 | 1,62 | 1,54 | 1,54 | -3,75% | - |
| 13.02.2025 | 1,57 | 1,61 | 1,57 | 1,60 | 1,27% | 600,00 |
| 12.02.2025 | 1,54 | 1,61 | 1,53 | 1,58 | 2,60% | - |
| 11.02.2025 | 1,53 | 1,55 | 1,51 | 1,54 | 0,00% | - |
| 10.02.2025 | 1,53 | 1,59 | 1,51 | 1,54 | 0,65% | - |
| 07.02.2025 | 1,47 | 1,56 | 1,47 | 1,53 | 4,08% | - |
| 06.02.2025 | 1,50 | 1,51 | 1,46 | 1,47 | -1,34% | - |
| 05.02.2025 | 1,51 | 1,56 | 1,47 | 1,49 | -0,67% | - |
| 04.02.2025 | 1,54 | 1,58 | 1,50 | 1,50 | -2,28% | - |
| 03.02.2025 | 1,44 | 1,54 | 1,44 | 1,54 | 6,97% | - |
| 31.01.2025 | 1,45 | 1,47 | 1,43 | 1,44 | -0,35% | - |
| 30.01.2025 | 1,43 | 1,49 | 1,43 | 1,44 | 0,35% | - |
| 29.01.2025 | 1,44 | 1,45 | 1,44 | 1,44 | -0,69% | - |
| 28.01.2025 | 1,44 | 1,48 | 1,43 | 1,45 | 1,40% | - |
| 27.01.2025 | 1,48 | 1,49 | 1,43 | 1,43 | -4,04% | - |
| 24.01.2025 | 1,50 | 1,51 | 1,46 | 1,49 | 0,00% | - |
| 23.01.2025 | 1,52 | 1,54 | 1,47 | 1,49 | -1,66% | - |
| 22.01.2025 | 1,54 | 1,55 | 1,51 | 1,51 | -1,95% | 200,00 |
| 21.01.2025 | 1,50 | 1,58 | 1,50 | 1,54 | 2,22% | - |
| 20.01.2025 | 1,49 | 1,52 | 1,48 | 1,51 | 1,11% | - |
| 17.01.2025 | 1,55 | 1,55 | 1,48 | 1,49 | -3,75% | - |
| 16.01.2025 | 1,48 | 1,55 | 1,48 | 1,55 | 4,74% | - |
| 15.01.2025 | 1,50 | 1,56 | 1,47 | 1,48 | -1,34% | - |
| 14.01.2025 | 1,47 | 1,55 | 1,46 | 1,50 | 1,84% | - |