4,880$
-0,61%
Echtzeit-Aktienkurs Fortuna Mining Corp
Bid:
Ask:
Aktienkurse zur Fortuna Mining Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 4,31 | 4,31 | 4,13 | 4,16 | -3,26% | 6.615.419,00 |
| 05.09.2024 | 4,34 | 4,40 | 4,28 | 4,30 | 1,42% | 3.825.015,00 |
| 04.09.2024 | 4,22 | 4,30 | 4,20 | 4,24 | 0,00% | 5.583.623,00 |
| 03.09.2024 | 4,52 | 4,53 | 4,20 | 4,24 | -7,63% | 6.236.704,00 |
| 30.08.2024 | 4,62 | 4,64 | 4,52 | 4,59 | -0,86% | 4.316.432,00 |
| 29.08.2024 | 4,62 | 4,69 | 4,60 | 4,63 | 0,65% | 3.741.861,00 |
| 28.08.2024 | 4,68 | 4,69 | 4,54 | 4,60 | -3,77% | 4.260.957,00 |
| 27.08.2024 | 4,77 | 4,80 | 4,70 | 4,78 | -0,62% | 3.614.451,00 |
| 26.08.2024 | 4,91 | 4,92 | 4,75 | 4,81 | -0,82% | 4.216.621,00 |
| 23.08.2024 | 4,88 | 4,95 | 4,78 | 4,85 | 1,04% | 5.123.276,00 |
| 22.08.2024 | 4,88 | 4,91 | 4,75 | 4,80 | -2,64% | 6.098.011,00 |
| 21.08.2024 | 4,84 | 4,99 | 4,80 | 4,93 | 1,23% | 5.817.980,00 |
| 20.08.2024 | 4,90 | 4,99 | 4,78 | 4,87 | 1,67% | 7.677.862,00 |
| 19.08.2024 | 4,57 | 4,83 | 4,57 | 4,79 | 4,59% | 6.215.426,00 |
| 16.08.2024 | 4,55 | 4,63 | 4,50 | 4,58 | 1,78% | 4.110.665,00 |
| 15.08.2024 | 4,49 | 4,53 | 4,38 | 4,50 | 1,81% | 5.277.885,00 |
| 14.08.2024 | 4,46 | 4,50 | 4,34 | 4,42 | -0,90% | 4.023.431,00 |
| 13.08.2024 | 4,38 | 4,53 | 4,36 | 4,46 | 1,59% | 4.999.817,00 |
| 12.08.2024 | 4,39 | 4,43 | 4,24 | 4,39 | 1,15% | 6.289.055,00 |
| 09.08.2024 | 4,18 | 4,35 | 4,12 | 4,34 | 4,83% | 5.474.389,00 |
| 08.08.2024 | 4,29 | 4,32 | 4,10 | 4,14 | -0,48% | 6.506.919,00 |
| 07.08.2024 | 4,37 | 4,40 | 4,13 | 4,16 | -2,80% | 4.388.954,00 |
| 06.08.2024 | 4,16 | 4,33 | 4,11 | 4,28 | 2,64% | 4.169.707,00 |
| 05.08.2024 | 3,98 | 4,19 | 3,86 | 4,17 | -5,23% | 5.466.552,00 |
| 02.08.2024 | 4,66 | 4,71 | 4,35 | 4,40 | -4,76% | 5.116.279,00 |
| 01.08.2024 | 4,86 | 4,87 | 4,55 | 4,62 | -4,35% | 4.090.461,00 |
| 31.07.2024 | 4,76 | 4,88 | 4,72 | 4,83 | 3,21% | 4.435.607,00 |
| 30.07.2024 | 4,70 | 4,76 | 4,62 | 4,68 | 0,65% | 3.300.937,00 |
| 29.07.2024 | 4,68 | 4,72 | 4,56 | 4,65 | -0,21% | 3.890.490,00 |
| 26.07.2024 | 4,72 | 4,76 | 4,59 | 4,66 | 0,43% | 3.857.509,00 |
| 25.07.2024 | 4,68 | 4,74 | 4,60 | 4,64 | -5,31% | 6.929.248,00 |
| 24.07.2024 | 5,11 | 5,14 | 4,88 | 4,90 | -3,35% | 5.404.710,00 |
| 23.07.2024 | 5,03 | 5,09 | 5,00 | 5,07 | 0,60% | 2.640.806,00 |
| 22.07.2024 | 5,00 | 5,07 | 4,91 | 5,04 | 0,40% | 3.287.391,00 |
| 19.07.2024 | 4,85 | 5,09 | 4,85 | 5,02 | -0,40% | 2.961.836,00 |
| 18.07.2024 | 5,24 | 5,24 | 5,00 | 5,04 | -3,08% | 3.591.135,00 |
| 17.07.2024 | 5,41 | 5,43 | 5,16 | 5,20 | -4,24% | 4.587.151,00 |
| 16.07.2024 | 5,32 | 5,46 | 5,23 | 5,43 | 3,04% | 4.901.454,00 |
| 15.07.2024 | 5,33 | 5,37 | 5,23 | 5,27 | -1,13% | 5.245.331,00 |
| 12.07.2024 | 5,27 | 5,42 | 5,25 | 5,33 | -1,30% | 5.240.800,00 |
| 11.07.2024 | 5,45 | 5,47 | 5,22 | 5,40 | 2,27% | 7.339.456,00 |
| 10.07.2024 | 5,00 | 5,29 | 4,99 | 5,28 | 6,88% | 7.240.924,00 |
| 09.07.2024 | 5,03 | 5,05 | 4,92 | 4,94 | -1,79% | 4.170.734,00 |
| 08.07.2024 | 4,96 | 5,07 | 4,92 | 5,03 | 0,20% | 5.868.579,00 |
| 05.07.2024 | 5,10 | 5,24 | 5,02 | 5,02 | -0,59% | 8.621.706,00 |
| 03.07.2024 | 5,04 | 5,16 | 5,04 | 5,05 | 2,02% | 5.996.747,00 |
| 02.07.2024 | 4,88 | 4,96 | 4,85 | 4,95 | 2,27% | 5.660.802,00 |
| 01.07.2024 | 4,94 | 4,96 | 4,81 | 4,84 | -1,02% | 2.197.206,00 |
| 28.06.2024 | 4,93 | 4,98 | 4,82 | 4,89 | 0,20% | 3.727.249,00 |
| 27.06.2024 | 4,97 | 5,00 | 4,85 | 4,88 | 0,00% | 2.542.503,00 |
| 26.06.2024 | 4,87 | 4,96 | 4,82 | 4,88 | -0,61% | 3.094.750,00 |
| 25.06.2024 | 4,91 | 4,98 | 4,89 | 4,91 | -0,41% | 3.317.586,00 |
| 24.06.2024 | 5,07 | 5,11 | 4,93 | 4,93 | -2,18% | 4.746.836,00 |
| 21.06.2024 | 5,06 | 5,10 | 4,98 | 5,04 | -0,98% | 7.692.750,00 |
| 20.06.2024 | 5,08 | 5,16 | 5,03 | 5,09 | 2,00% | 7.341.061,00 |
| 18.06.2024 | 4,86 | 5,01 | 4,82 | 4,99 | 2,46% | 5.698.211,00 |
| 17.06.2024 | 4,86 | 4,94 | 4,82 | 4,87 | -0,41% | 4.820.781,00 |
| 14.06.2024 | 4,99 | 4,99 | 4,86 | 4,89 | 0,20% | 6.603.598,00 |
| 13.06.2024 | 4,99 | 5,03 | 4,80 | 4,88 | -2,59% | 7.831.004,00 |
| 12.06.2024 | 5,12 | 5,18 | 4,99 | 5,01 | 1,01% | 6.912.544,00 |
| 11.06.2024 | 5,00 | 5,10 | 4,94 | 4,96 | -2,17% | 5.564.271,00 |
| 10.06.2024 | 5,04 | 5,10 | 4,92 | 5,07 | 2,01% | 7.332.040,00 |
| 07.06.2024 | 5,08 | 5,12 | 4,97 | 4,97 | -6,05% | 10.187.811,00 |
| 06.06.2024 | 5,11 | 5,37 | 5,04 | 5,29 | 4,34% | 26.599.064,00 |
| 05.06.2024 | 5,31 | 5,34 | 4,82 | 5,07 | -14,21% | 31.071.914,00 |
| 04.06.2024 | 6,07 | 6,08 | 5,86 | 5,91 | -4,68% | 6.819.298,00 |
| 03.06.2024 | 6,25 | 6,28 | 6,10 | 6,20 | -0,64% | 4.168.152,00 |
| 31.05.2024 | 6,27 | 6,32 | 6,10 | 6,24 | 0,16% | 6.499.474,00 |
| 30.05.2024 | 6,16 | 6,30 | 6,16 | 6,23 | 0,65% | 4.522.233,00 |
| 29.05.2024 | 6,15 | 6,26 | 6,11 | 6,19 | -1,12% | 4.948.470,00 |
| 28.05.2024 | 6,33 | 6,36 | 6,18 | 6,26 | 2,96% | 7.663.077,00 |
| 24.05.2024 | 5,90 | 6,14 | 5,85 | 6,08 | 5,01% | 9.215.981,00 |
| 23.05.2024 | 5,64 | 5,81 | 5,63 | 5,79 | 1,40% | 6.428.170,00 |
| 22.05.2024 | 5,75 | 5,84 | 5,63 | 5,71 | -2,06% | 7.373.279,00 |
| 21.05.2024 | 5,85 | 5,92 | 5,76 | 5,83 | -1,52% | 7.232.680,00 |
| 20.05.2024 | 5,93 | 5,99 | 5,76 | 5,92 | 1,37% | 7.035.733,00 |
| 17.05.2024 | 5,50 | 5,84 | 5,48 | 5,84 | 7,55% | 16.307.970,00 |
| 16.05.2024 | 5,30 | 5,44 | 5,26 | 5,43 | 1,50% | 6.119.435,00 |
| 15.05.2024 | 5,33 | 5,41 | 5,22 | 5,35 | 1,90% | 6.882.368,00 |
| 14.05.2024 | 5,11 | 5,27 | 5,09 | 5,25 | 3,35% | 6.540.414,00 |
| 13.05.2024 | 5,14 | 5,24 | 5,05 | 5,08 | -2,50% | 6.169.543,00 |
| 10.05.2024 | 5,21 | 5,27 | 5,08 | 5,21 | 0,58% | 7.797.790,00 |
| 09.05.2024 | 4,90 | 5,20 | 4,90 | 5,18 | 7,69% | 11.433.610,00 |
| 08.05.2024 | 4,90 | 5,13 | 4,76 | 4,81 | -2,63% | 9.552.211,00 |
| 07.05.2024 | 4,89 | 4,95 | 4,82 | 4,94 | 1,86% | 7.768.710,00 |
| 06.05.2024 | 4,74 | 4,90 | 4,69 | 4,85 | 5,66% | 5.656.240,00 |
| 03.05.2024 | 4,72 | 4,77 | 4,56 | 4,59 | -1,92% | 5.440.716,00 |
| 02.05.2024 | 4,63 | 4,75 | 4,60 | 4,68 | -0,21% | 6.318.826,00 |
| 01.05.2024 | 4,59 | 4,84 | 4,57 | 4,69 | 3,30% | 6.640.776,00 |
| 30.04.2024 | 4,54 | 4,66 | 4,47 | 4,54 | -3,20% | 5.795.697,00 |
| 29.04.2024 | 4,79 | 4,84 | 4,63 | 4,69 | -1,68% | 5.555.363,00 |
| 26.04.2024 | 4,84 | 4,87 | 4,66 | 4,77 | -0,21% | 4.629.126,00 |
| 25.04.2024 | 4,64 | 4,82 | 4,57 | 4,78 | 3,02% | 6.412.302,00 |
| 24.04.2024 | 4,63 | 4,69 | 4,56 | 4,64 | -0,43% | 3.704.798,00 |
| 23.04.2024 | 4,45 | 4,69 | 4,42 | 4,66 | 3,79% | 5.509.746,00 |
| 22.04.2024 | 4,38 | 4,59 | 4,29 | 4,49 | -3,44% | 5.624.967,00 |
| 19.04.2024 | 4,50 | 4,73 | 4,50 | 4,65 | 3,10% | 6.709.105,00 |
| 18.04.2024 | 4,60 | 4,65 | 4,51 | 4,51 | -1,31% | 3.881.321,00 |
| 17.04.2024 | 4,56 | 4,67 | 4,49 | 4,57 | 0,66% | 6.601.789,00 |
| 16.04.2024 | 4,44 | 4,57 | 4,39 | 4,54 | -0,87% | 8.026.073,00 |