2,925€
4,46%
Echtzeit-Aktienkurs Almonty Industries Inc.
Bid:
Ask:
Aktienkurse zur Almonty Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,91 | 2,94 | 2,77 | 2,88 | 3,15% | 10.073,00 |
| 03.07.2025 | 2,65 | 2,81 | 2,60 | 2,80 | 3,90% | 27.307,00 |
| 02.07.2025 | 2,68 | 2,78 | 2,53 | 2,69 | 0,19% | 16.300,00 |
| 01.07.2025 | 2,76 | 2,81 | 2,44 | 2,69 | -3,94% | 14.740,00 |
| 30.06.2025 | 2,87 | 3,16 | 2,69 | 2,80 | 5,27% | 152.233,00 |
| 27.06.2025 | 2,43 | 2,73 | 2,43 | 2,66 | 9,35% | 93.433,00 |
| 26.06.2025 | 2,25 | 2,58 | 2,23 | 2,43 | 7,29% | 88.296,00 |
| 25.06.2025 | 2,03 | 2,34 | 2,03 | 2,26 | 11,70% | 43.800,00 |
| 24.06.2025 | 2,02 | 2,04 | 1,97 | 2,03 | 0,80% | 2.664,00 |
| 23.06.2025 | 2,00 | 2,06 | 1,92 | 2,01 | 1,31% | 7.353,00 |
| 20.06.2025 | 2,02 | 2,03 | 1,96 | 1,98 | -0,90% | 30.100,00 |
| 19.06.2025 | 2,01 | 2,02 | 1,98 | 2,00 | 0,86% | - |
| 18.06.2025 | 1,97 | 2,01 | 1,97 | 1,99 | -0,20% | 12.900,00 |
| 17.06.2025 | 1,99 | 2,02 | 1,98 | 1,99 | -0,30% | - |
| 16.06.2025 | 2,01 | 2,01 | 1,96 | 2,00 | -0,55% | 4.600,00 |
| 13.06.2025 | 1,99 | 2,07 | 1,93 | 2,01 | 1,31% | 11.244,00 |
| 12.06.2025 | 2,05 | 2,06 | 1,97 | 1,98 | -3,08% | 33.050,00 |
| 11.06.2025 | 2,08 | 2,09 | 2,01 | 2,04 | -1,21% | 24.000,00 |
| 10.06.2025 | 2,08 | 2,19 | 2,02 | 2,07 | 0,15% | 60.645,00 |
| 09.06.2025 | 2,02 | 2,12 | 2,00 | 2,07 | 3,56% | 25.500,00 |
| 06.06.2025 | 2,04 | 2,08 | 1,98 | 1,99 | -1,58% | 77.633,00 |
| 05.06.2025 | 2,02 | 2,07 | 1,95 | 2,03 | 0,80% | 91.644,00 |
| 04.06.2025 | 1,95 | 2,12 | 1,93 | 2,01 | 2,24% | 4.989,00 |
| 03.06.2025 | 1,80 | 1,99 | 1,80 | 1,97 | 12,21% | 17.480,00 |
| 02.06.2025 | 1,66 | 1,79 | 1,65 | 1,75 | 4,72% | 25.800,00 |
| 30.05.2025 | 1,67 | 1,69 | 1,64 | 1,67 | -0,18% | 23.506,00 |
| 29.05.2025 | 1,64 | 1,68 | 1,63 | 1,68 | 2,01% | - |
| 28.05.2025 | 1,66 | 1,73 | 1,57 | 1,64 | 0,06% | 95.544,00 |
| 27.05.2025 | 1,57 | 1,66 | 1,55 | 1,64 | 3,99% | 14.608,00 |
| 26.05.2025 | 1,54 | 1,58 | 1,53 | 1,58 | 3,61% | 58.511,00 |
| 23.05.2025 | 1,55 | 1,57 | 1,51 | 1,52 | -1,55% | 4.600,00 |
| 22.05.2025 | 1,56 | 1,56 | 1,52 | 1,55 | 0,52% | 10.300,00 |
| 21.05.2025 | 1,56 | 1,58 | 1,52 | 1,54 | -0,77% | 4.640,00 |
| 20.05.2025 | 1,60 | 1,60 | 1,51 | 1,55 | -0,64% | 11.975,00 |
| 19.05.2025 | 1,52 | 1,58 | 1,52 | 1,56 | 1,43% | 7.695,00 |
| 16.05.2025 | 1,58 | 1,60 | 1,50 | 1,54 | -2,65% | 31.285,00 |
| 15.05.2025 | 1,51 | 1,60 | 1,47 | 1,58 | 4,28% | 26.850,00 |
| 14.05.2025 | 1,55 | 1,56 | 1,50 | 1,52 | -2,13% | 2.299,00 |
| 13.05.2025 | 1,49 | 1,57 | 1,47 | 1,55 | 4,59% | 6.984,00 |
| 12.05.2025 | 1,55 | 1,58 | 1,44 | 1,48 | -5,00% | 14.510,00 |
| 09.05.2025 | 1,57 | 1,60 | 1,51 | 1,56 | -0,83% | 116,00 |
| 08.05.2025 | 1,52 | 1,59 | 1,48 | 1,57 | 5,29% | 600,00 |
| 07.05.2025 | 1,50 | 1,65 | 1,47 | 1,49 | 0,74% | 20.760,00 |
| 06.05.2025 | 1,50 | 1,53 | 1,48 | 1,48 | -0,94% | 16.034,00 |
| 05.05.2025 | 1,55 | 1,56 | 1,48 | 1,50 | -4,65% | 72.000,00 |
| 02.05.2025 | 1,44 | 1,59 | 1,44 | 1,57 | -1,44% | 27.800,00 |
| 30.04.2025 | 1,56 | 1,60 | 1,48 | 1,59 | 3,37% | 16.600,00 |
| 29.04.2025 | 1,55 | 1,59 | 1,52 | 1,54 | 0,52% | 19.754,00 |
| 28.04.2025 | 1,48 | 1,60 | 1,47 | 1,53 | 3,51% | 2.500,00 |
| 25.04.2025 | 1,55 | 1,56 | 1,45 | 1,48 | -4,20% | 32.000,00 |
| 24.04.2025 | 1,56 | 1,57 | 1,47 | 1,55 | -1,02% | 7.700,00 |
| 23.04.2025 | 1,63 | 1,65 | 1,54 | 1,56 | -3,52% | 19.707,00 |
| 22.04.2025 | 1,57 | 1,68 | 1,57 | 1,62 | -3,40% | 17.089,00 |
| 17.04.2025 | 1,66 | 1,78 | 1,62 | 1,68 | 1,88% | 26.750,00 |
| 16.04.2025 | 1,56 | 1,70 | 1,52 | 1,65 | 5,52% | 12.000,00 |
| 15.04.2025 | 1,52 | 1,57 | 1,50 | 1,56 | 1,23% | 8.035,00 |
| 14.04.2025 | 1,31 | 1,54 | 1,31 | 1,54 | 17,74% | 58.113,00 |
| 11.04.2025 | 1,32 | 1,36 | 1,22 | 1,31 | 0,08% | 47.217,00 |
| 10.04.2025 | 1,38 | 1,40 | 1,28 | 1,31 | -4,74% | 7.980,00 |
| 09.04.2025 | 1,27 | 1,42 | 1,24 | 1,37 | 8,63% | 15.383,00 |
| 08.04.2025 | 1,32 | 1,42 | 1,24 | 1,26 | 0,40% | 13.228,00 |
| 07.04.2025 | 1,25 | 1,28 | 1,12 | 1,26 | -1,41% | 45.217,00 |
| 04.04.2025 | 1,39 | 1,43 | 1,27 | 1,28 | -9,82% | 35.500,00 |
| 03.04.2025 | 1,38 | 1,44 | 1,37 | 1,42 | 2,69% | 31.720,00 |
| 02.04.2025 | 1,39 | 1,43 | 1,35 | 1,38 | 2,30% | 22.000,00 |
| 01.04.2025 | 1,42 | 1,43 | 1,27 | 1,35 | -6,72% | 73.700,00 |
| 31.03.2025 | 1,31 | 1,55 | 1,26 | 1,44 | 8,57% | 41.125,00 |
| 28.03.2025 | 1,39 | 1,47 | 1,23 | 1,33 | -5,67% | 57.150,00 |
| 27.03.2025 | 1,42 | 1,42 | 1,33 | 1,41 | 1,37% | 28.180,00 |
| 26.03.2025 | 1,51 | 1,51 | 1,37 | 1,39 | -7,88% | 13.696,00 |
| 25.03.2025 | 1,52 | 1,53 | 1,43 | 1,51 | -1,37% | 13.080,00 |
| 24.03.2025 | 1,52 | 1,67 | 1,49 | 1,53 | 2,07% | 41.242,00 |
| 21.03.2025 | 1,37 | 1,56 | 1,37 | 1,50 | 10,29% | 10.029,00 |
| 20.03.2025 | 1,53 | 1,60 | 1,35 | 1,36 | -17,33% | 22.000,00 |
| 19.03.2025 | 1,68 | 1,79 | 1,36 | 1,65 | 7,87% | 148.999,00 |
| 18.03.2025 | 1,03 | 1,62 | 1,03 | 1,53 | 48,35% | 149.953,00 |
| 17.03.2025 | 0,98 | 1,03 | 0,96 | 1,03 | 4,47% | 20.900,00 |
| 14.03.2025 | 0,93 | 1,01 | 0,93 | 0,98 | 3,91% | 44.000,00 |
| 13.03.2025 | 0,97 | 1,01 | 0,93 | 0,95 | -5,49% | 115.000,00 |
| 12.03.2025 | 1,05 | 1,08 | 0,98 | 1,00 | -3,47% | 11.400,00 |
| 11.03.2025 | 0,98 | 1,05 | 0,98 | 1,04 | 0,19% | 20.190,00 |
| 10.03.2025 | 1,19 | 1,20 | 0,94 | 1,04 | -12,94% | 83.700,00 |
| 07.03.2025 | 1,23 | 1,25 | 1,17 | 1,19 | -3,72% | 10.678,00 |
| 06.03.2025 | 1,18 | 1,26 | 1,18 | 1,24 | 5,19% | 51.150,00 |
| 05.03.2025 | 1,18 | 1,21 | 1,15 | 1,18 | -0,17% | 1.500,00 |
| 04.03.2025 | 1,24 | 1,25 | 1,18 | 1,18 | -4,77% | 31.300,00 |
| 03.03.2025 | 1,26 | 1,31 | 1,23 | 1,24 | -1,67% | 33.000,00 |
| 28.02.2025 | 1,22 | 1,31 | 1,21 | 1,26 | 3,37% | 27.400,00 |
| 27.02.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -3,11% | 13.000,00 |
| 26.02.2025 | 1,23 | 1,29 | 1,21 | 1,26 | 1,87% | 44.500,00 |
| 25.02.2025 | 1,28 | 1,31 | 1,20 | 1,23 | -3,60% | 41.324,00 |
| 24.02.2025 | 1,21 | 1,31 | 1,21 | 1,28 | 5,19% | 45.500,00 |
| 21.02.2025 | 1,29 | 1,31 | 1,20 | 1,22 | -7,11% | 24.150,00 |
| 20.02.2025 | 1,34 | 1,37 | 1,29 | 1,31 | -2,39% | 23.025,00 |
| 19.02.2025 | 1,27 | 1,38 | 1,25 | 1,34 | 5,51% | 79.933,00 |
| 18.02.2025 | 1,28 | 1,31 | 1,23 | 1,27 | -0,08% | 58.350,00 |
| 17.02.2025 | 1,27 | 1,28 | 1,20 | 1,27 | -0,39% | 35.700,00 |
| 14.02.2025 | 1,27 | 1,29 | 1,17 | 1,28 | 1,03% | 58.238,00 |
| 13.02.2025 | 1,34 | 1,35 | 1,12 | 1,26 | -6,17% | 84.700,00 |
| 12.02.2025 | 1,41 | 1,41 | 1,30 | 1,35 | -5,68% | 37.675,00 |