1,200€
2,56%
Echtzeit-Aktienkurs Sterling Metals Corp.
Bid:
Ask:
Aktienkurse zur Sterling Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 1,18 | 1,23 | 1,16 | 1,20 | 2,13% | - |
| 09.03.2026 | 1,18 | 1,19 | 1,09 | 1,18 | -0,42% | - |
| 06.03.2026 | 1,20 | 1,21 | 1,16 | 1,18 | -0,84% | - |
| 05.03.2026 | 1,26 | 1,27 | 1,16 | 1,19 | -6,30% | - |
| 04.03.2026 | 1,25 | 1,29 | 1,23 | 1,27 | 0,00% | 22.260,00 |
| 03.03.2026 | 1,30 | 1,30 | 1,16 | 1,27 | 4,10% | 70.000,00 |
| 02.03.2026 | 1,22 | 1,25 | 1,19 | 1,22 | 2,95% | 1.000,00 |
| 27.02.2026 | 1,07 | 1,21 | 1,07 | 1,19 | 10,75% | - |
| 26.02.2026 | 1,04 | 1,09 | 1,04 | 1,07 | 1,42% | - |
| 25.02.2026 | 1,05 | 1,06 | 1,03 | 1,06 | 2,43% | 3.000,00 |
| 24.02.2026 | 1,04 | 1,05 | 1,01 | 1,03 | 1,48% | - |
| 23.02.2026 | 1,04 | 1,08 | 1,02 | 1,02 | -2,87% | - |
| 20.02.2026 | 1,06 | 1,07 | 1,03 | 1,05 | 0,00% | - |
| 19.02.2026 | 1,08 | 1,08 | 1,04 | 1,05 | 0,48% | - |
| 18.02.2026 | 1,00 | 1,05 | 1,00 | 1,04 | 0,48% | - |
| 17.02.2026 | 1,05 | 1,07 | 0,98 | 1,04 | -0,96% | - |
| 16.02.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,48% | - |
| 13.02.2026 | 1,03 | 1,06 | 1,03 | 1,04 | 2,97% | - |
| 12.02.2026 | 1,05 | 1,08 | 1,01 | 1,01 | -5,16% | - |
| 11.02.2026 | 1,05 | 1,07 | 1,04 | 1,07 | -0,47% | - |
| 10.02.2026 | 1,08 | 1,08 | 1,04 | 1,07 | 0,00% | - |
| 09.02.2026 | 1,03 | 1,08 | 1,02 | 1,07 | 4,39% | - |
| 06.02.2026 | 1,01 | 1,05 | 1,01 | 1,03 | 4,06% | - |
| 05.02.2026 | 1,09 | 1,09 | 0,99 | 0,99 | -8,80% | - |
| 04.02.2026 | 1,09 | 1,09 | 1,03 | 1,08 | 2,86% | - |
| 03.02.2026 | 1,09 | 1,09 | 1,05 | 1,05 | -2,33% | - |
| 02.02.2026 | 1,09 | 1,09 | 1,06 | 1,08 | 0,47% | 2.200,00 |
| 30.01.2026 | 1,15 | 1,15 | 0,98 | 1,07 | -3,17% | 47.200,00 |
| 29.01.2026 | 1,17 | 1,18 | 1,03 | 1,11 | -7,14% | - |
| 28.01.2026 | 1,01 | 1,19 | 0,99 | 1,19 | 18,41% | - |
| 27.01.2026 | 1,05 | 1,06 | 1,00 | 1,01 | -3,83% | - |
| 26.01.2026 | 1,05 | 1,08 | 1,03 | 1,05 | -0,48% | - |
| 23.01.2026 | 1,05 | 1,08 | 1,02 | 1,05 | 0,00% | - |
| 21.01.2026 | 1,06 | 1,08 | 1,04 | 1,05 | -1,87% | 28.600,00 |
| 20.01.2026 | 1,06 | 1,10 | 1,04 | 1,07 | 0,47% | - |
| 19.01.2026 | 1,05 | 1,13 | 1,05 | 1,07 | 0,47% | 3.300,00 |
| 16.01.2026 | 1,06 | 1,07 | 1,00 | 1,06 | 0,00% | 1.050,00 |
| 15.01.2026 | 1,13 | 1,18 | 0,97 | 1,06 | -5,78% | - |
| 14.01.2026 | 1,10 | 1,14 | 1,08 | 1,13 | 1,81% | - |
| 13.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,90% | - |
| 12.01.2026 | 1,17 | 1,17 | 1,09 | 1,12 | -0,89% | 1.050,00 |
| 09.01.2026 | 1,17 | 1,20 | 1,12 | 1,13 | -5,06% | - |
| 08.01.2026 | 1,25 | 1,26 | 1,16 | 1,19 | -5,20% | - |
| 07.01.2026 | 1,24 | 1,27 | 1,20 | 1,25 | 1,63% | 71.000,00 |
| 06.01.2026 | 1,21 | 1,24 | 1,21 | 1,23 | 0,00% | - |
| 05.01.2026 | 1,25 | 1,25 | 1,22 | 1,23 | 6,49% | 6.000,00 |
| 02.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,32% | - |
| 29.12.2025 | 1,17 | 1,26 | 1,14 | 1,14 | 1,79% | - |
| 22.12.2025 | 1,20 | 1,20 | 1,12 | 1,12 | 2,28% | 40.000,00 |
| 19.12.2025 | 1,10 | 1,10 | 1,07 | 1,10 | 3,30% | - |
| 17.12.2025 | 1,10 | 1,14 | 1,06 | 1,06 | 1,92% | - |
| 16.12.2025 | 1,15 | 1,15 | 1,04 | 1,04 | -7,56% | - |
| 15.12.2025 | 1,13 | 1,14 | 1,09 | 1,13 | 0,45% | - |
| 11.12.2025 | 1,16 | 1,19 | 1,12 | 1,12 | -2,61% | - |
| 10.12.2025 | 1,20 | 1,20 | 1,13 | 1,15 | -3,77% | 10.000,00 |
| 09.12.2025 | 1,21 | 1,24 | 1,20 | 1,20 | -2,85% | - |
| 08.12.2025 | 1,23 | 1,27 | 1,19 | 1,23 | 0,00% | - |
| 05.12.2025 | 1,20 | 1,25 | 1,20 | 1,23 | 2,50% | - |
| 04.12.2025 | 1,19 | 1,24 | 1,19 | 1,20 | -3,23% | - |
| 03.12.2025 | 1,21 | 1,26 | 1,21 | 1,24 | -0,40% | 18.600,00 |
| 02.12.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 2,05% | - |
| 01.12.2025 | 1,23 | 1,27 | 1,22 | 1,22 | 0,00% | 400,00 |
| 28.11.2025 | 1,28 | 1,29 | 1,22 | 1,22 | -3,17% | - |
| 27.11.2025 | 1,19 | 1,31 | 1,18 | 1,26 | 6,33% | - |
| 26.11.2025 | 1,21 | 1,44 | 1,19 | 1,19 | 6,76% | - |
| 24.11.2025 | 1,09 | 1,25 | 1,09 | 1,11 | 11,00% | - |
| 18.11.2025 | 1,02 | 1,10 | 1,00 | 1,00 | 3,63% | - |
| 14.11.2025 | 1,01 | 1,03 | 0,97 | 0,97 | -4,46% | - |
| 13.11.2025 | 1,07 | 1,08 | 1,01 | 1,01 | -1,94% | - |
| 11.11.2025 | 1,06 | 1,10 | 1,03 | 1,03 | 0,98% | - |
| 07.11.2025 | 1,02 | 1,07 | 1,02 | 1,02 | 7,37% | - |
| 06.11.2025 | 0,98 | 1,08 | 0,95 | 0,95 | -2,56% | - |
| 05.11.2025 | 0,92 | 0,98 | 0,92 | 0,98 | 2,63% | - |
| 04.11.2025 | 1,01 | 1,03 | 0,92 | 0,95 | -6,86% | - |
| 31.10.2025 | 1,08 | 1,08 | 1,02 | 1,02 | 2,00% | - |
| 30.10.2025 | 1,04 | 1,08 | 1,00 | 1,00 | -3,85% | - |
| 29.10.2025 | 1,04 | 1,08 | 1,02 | 1,04 | 4,52% | 28.600,00 |
| 27.10.2025 | 1,10 | 1,11 | 1,00 | 1,00 | -10,36% | 15.000,00 |
| 24.10.2025 | 1,09 | 1,11 | 1,07 | 1,11 | -1,33% | - |
| 23.10.2025 | 1,13 | 1,17 | 1,12 | 1,13 | 15,38% | - |
| 22.10.2025 | 1,01 | 1,16 | 0,98 | 0,98 | -8,02% | - |
| 21.10.2025 | 1,19 | 1,20 | 1,00 | 1,06 | -9,40% | 3.000,00 |
| 20.10.2025 | 1,23 | 1,24 | 1,16 | 1,17 | 4,00% | - |
| 17.10.2025 | 1,11 | 1,15 | 1,10 | 1,13 | -3,85% | - |
| 16.10.2025 | 1,27 | 1,28 | 1,13 | 1,17 | -3,31% | 1.000,00 |
| 15.10.2025 | 1,33 | 1,33 | 1,18 | 1,21 | -7,63% | 20.000,00 |
| 14.10.2025 | 1,40 | 1,41 | 1,31 | 1,31 | -2,96% | 4.600,00 |
| 13.10.2025 | 1,26 | 1,36 | 1,26 | 1,35 | 5,47% | 20.513,00 |
| 10.10.2025 | 1,27 | 1,34 | 1,22 | 1,28 | 5,35% | 14.880,00 |
| 09.10.2025 | 1,23 | 1,30 | 1,13 | 1,22 | 5,65% | 24.440,00 |
| 08.10.2025 | 0,99 | 1,23 | 0,98 | 1,15 | 19,79% | 31.200,00 |
| 07.10.2025 | 1,00 | 1,04 | 0,94 | 0,96 | -4,95% | 11.669,00 |
| 06.10.2025 | 1,06 | 1,12 | 1,00 | 1,01 | -3,81% | 20.500,00 |
| 03.10.2025 | 1,06 | 1,17 | 1,04 | 1,05 | 5,00% | 2.100,00 |
| 02.10.2025 | 1,15 | 1,16 | 1,00 | 1,00 | -13,79% | 48.500,00 |
| 01.10.2025 | 1,56 | 1,57 | 1,13 | 1,16 | -14,71% | 55.423,00 |
| 30.09.2025 | 1,69 | 1,83 | 1,36 | 1,36 | -17,07% | 78.275,00 |
| 29.09.2025 | 0,55 | 1,99 | 0,55 | 1,64 | 209,43% | 416.085,00 |
| 26.09.2025 | 0,54 | 0,56 | 0,53 | 0,53 | 0,95% | 31.578,00 |
| 25.09.2025 | 0,47 | 0,54 | 0,47 | 0,53 | 23,82% | 80.807,00 |