11,905€
-0,36%
Echtzeit-Aktienkurs Northern Star Resources Ltd.
Bid:
Ask:
Aktienkurse zur Northern Star Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,89 | 11,92 | 11,77 | 11,91 | -0,36% | 114,00 |
| 05.06.2025 | 11,95 | 12,04 | 11,88 | 11,95 | -0,01% | 3.015,00 |
| 04.06.2025 | 12,02 | 12,04 | 11,79 | 11,95 | -0,42% | 1.026,00 |
| 03.06.2025 | 12,09 | 12,11 | 11,99 | 12,00 | -1,06% | 7.621,00 |
| 02.06.2025 | 11,73 | 12,21 | 11,73 | 12,13 | 3,60% | 9.169,00 |
| 30.05.2025 | 11,53 | 11,92 | 11,53 | 11,71 | 1,51% | - |
| 29.05.2025 | 11,66 | 11,72 | 11,52 | 11,53 | -1,11% | - |
| 28.05.2025 | 11,35 | 11,75 | 11,35 | 11,66 | 2,79% | 520,00 |
| 27.05.2025 | 11,72 | 11,80 | 11,34 | 11,34 | -3,19% | - |
| 26.05.2025 | 11,59 | 12,04 | 11,59 | 11,72 | 1,03% | 4.415,00 |
| 23.05.2025 | 11,42 | 11,63 | 11,42 | 11,60 | 1,59% | 1.715,00 |
| 22.05.2025 | 10,88 | 11,56 | 10,88 | 11,42 | 4,91% | 728,00 |
| 21.05.2025 | 10,76 | 10,97 | 10,76 | 10,88 | 1,10% | 4.743,00 |
| 20.05.2025 | 10,85 | 10,85 | 10,56 | 10,76 | -0,61% | 2.393,00 |
| 19.05.2025 | 10,69 | 11,09 | 10,69 | 10,83 | 1,34% | 7.095,00 |
| 16.05.2025 | 10,31 | 10,75 | 10,31 | 10,69 | 3,72% | 500,00 |
| 15.05.2025 | 10,31 | 10,48 | 10,30 | 10,30 | -0,07% | 2.050,00 |
| 14.05.2025 | 10,70 | 10,70 | 10,30 | 10,31 | -3,63% | 283,00 |
| 13.05.2025 | 10,87 | 10,87 | 10,45 | 10,70 | -1,59% | 6.340,00 |
| 12.05.2025 | 11,28 | 11,28 | 10,74 | 10,87 | -3,60% | 1.605,00 |
| 09.05.2025 | 11,36 | 11,42 | 11,28 | 11,28 | -0,74% | 139,00 |
| 08.05.2025 | 11,04 | 11,41 | 11,04 | 11,36 | 2,96% | 469,00 |
| 07.05.2025 | 11,71 | 11,71 | 11,02 | 11,04 | -5,74% | 180,00 |
| 06.05.2025 | 11,10 | 11,71 | 11,10 | 11,71 | 5,47% | - |
| 05.05.2025 | 11,52 | 11,52 | 10,99 | 11,10 | 0,72% | 4.066,00 |
| 02.05.2025 | 11,20 | 11,20 | 10,85 | 11,02 | -1,60% | 662,00 |
| 30.04.2025 | 10,96 | 11,20 | 10,77 | 11,20 | 2,40% | 120,00 |
| 29.04.2025 | 11,72 | 11,72 | 10,85 | 10,94 | -7,38% | 1.999,00 |
| 28.04.2025 | 11,72 | 11,83 | 11,62 | 11,81 | 0,76% | 13,00 |
| 25.04.2025 | 11,81 | 11,83 | 11,59 | 11,72 | -0,78% | 50,00 |
| 24.04.2025 | 11,74 | 11,85 | 11,70 | 11,81 | 3,32% | 1.269,00 |
| 23.04.2025 | 12,74 | 12,74 | 11,43 | 11,43 | -10,27% | 4.077,00 |
| 22.04.2025 | 12,44 | 13,20 | 12,44 | 12,74 | 2,44% | 8.041,00 |
| 17.04.2025 | 12,42 | 12,53 | 12,39 | 12,44 | -1,11% | 673,00 |
| 16.04.2025 | 12,36 | 12,69 | 12,32 | 12,58 | 2,91% | 450,00 |
| 15.04.2025 | 11,99 | 12,25 | 11,99 | 12,22 | 1,50% | 2.347,00 |
| 14.04.2025 | 11,87 | 12,18 | 11,75 | 12,04 | 1,98% | 5.388,00 |
| 11.04.2025 | 11,18 | 12,32 | 11,18 | 11,81 | 5,56% | 8.505,00 |
| 10.04.2025 | 11,02 | 11,44 | 10,58 | 11,18 | 1,46% | 8.050,00 |
| 09.04.2025 | 10,40 | 11,02 | 10,28 | 11,02 | 5,95% | 1.755,00 |
| 08.04.2025 | 10,08 | 10,92 | 10,08 | 10,40 | 3,18% | 3.168,00 |
| 07.04.2025 | 9,94 | 10,27 | 9,94 | 10,08 | 1,51% | 254,00 |
| 04.04.2025 | 10,34 | 10,65 | 9,91 | 9,93 | -3,88% | 2.988,00 |
| 03.04.2025 | 10,40 | 10,63 | 10,30 | 10,33 | -0,64% | 5.500,00 |
| 02.04.2025 | 10,68 | 10,68 | 10,40 | 10,40 | -2,59% | 150,00 |
| 01.04.2025 | 10,63 | 10,70 | 10,54 | 10,68 | 0,50% | - |
| 31.03.2025 | 10,76 | 10,76 | 10,58 | 10,63 | -1,67% | 376,00 |
| 28.03.2025 | 10,50 | 10,88 | 10,50 | 10,81 | 2,89% | 5.900,00 |
| 27.03.2025 | 10,41 | 10,55 | 10,41 | 10,50 | 0,93% | 452,00 |
| 26.03.2025 | 10,51 | 10,51 | 10,38 | 10,41 | -0,99% | 100,00 |
| 25.03.2025 | 10,51 | 10,60 | 10,41 | 10,51 | -0,04% | 1.000,00 |
| 24.03.2025 | 10,51 | 10,52 | 10,41 | 10,51 | 0,03% | 200,00 |
| 21.03.2025 | 10,57 | 10,59 | 10,51 | 10,51 | -0,57% | - |
| 20.03.2025 | 10,38 | 10,66 | 10,38 | 10,57 | 1,85% | 1.435,00 |
| 19.03.2025 | 10,37 | 10,38 | 10,30 | 10,38 | 0,06% | - |
| 18.03.2025 | 10,34 | 10,50 | 10,34 | 10,37 | 0,33% | 2.688,00 |
| 17.03.2025 | 10,31 | 10,36 | 10,30 | 10,34 | 0,33% | 1.696,00 |
| 14.03.2025 | 10,29 | 10,40 | 10,25 | 10,30 | 0,15% | 5.224,00 |
| 13.03.2025 | 9,87 | 10,29 | 9,87 | 10,29 | 4,25% | 309,00 |
| 12.03.2025 | 9,77 | 10,06 | 9,72 | 9,87 | 0,52% | 1.543,00 |
| 11.03.2025 | 10,02 | 10,02 | 9,75 | 9,82 | -2,04% | 1.583,00 |
| 10.03.2025 | 10,01 | 10,10 | 9,91 | 10,02 | 0,10% | 1.396,00 |
| 07.03.2025 | 10,26 | 10,26 | 9,94 | 10,01 | -2,41% | - |
| 06.03.2025 | 10,18 | 10,39 | 10,18 | 10,26 | 0,84% | - |
| 05.03.2025 | 10,17 | 10,26 | 10,07 | 10,18 | -1,77% | 1.700,00 |
| 04.03.2025 | 10,19 | 10,37 | 10,19 | 10,36 | 1,65% | 1.958,00 |
| 03.03.2025 | 10,51 | 10,51 | 10,17 | 10,19 | 1,85% | 980,00 |
| 28.02.2025 | 10,50 | 10,60 | 9,98 | 10,01 | -4,66% | 1.478,00 |
| 27.02.2025 | 10,30 | 10,60 | 10,30 | 10,50 | 1,90% | 8.389,00 |
| 26.02.2025 | 10,45 | 10,60 | 10,26 | 10,30 | -3,06% | 2.500,00 |
| 25.02.2025 | 10,69 | 11,03 | 10,62 | 10,62 | -0,69% | 19,00 |
| 24.02.2025 | 10,90 | 11,07 | 10,70 | 10,70 | -1,91% | - |
| 21.02.2025 | 10,74 | 11,14 | 10,68 | 10,91 | 1,55% | 200,00 |
| 20.02.2025 | 10,82 | 11,01 | 10,74 | 10,74 | -0,71% | - |
| 19.02.2025 | 10,76 | 11,16 | 10,65 | 10,82 | 0,53% | - |
| 18.02.2025 | 10,82 | 10,82 | 10,62 | 10,76 | -0,51% | 400,00 |
| 17.02.2025 | 11,11 | 11,11 | 10,81 | 10,82 | -2,62% | 300,00 |
| 14.02.2025 | 11,20 | 11,31 | 11,03 | 11,11 | -0,82% | 424,00 |
| 13.02.2025 | 11,05 | 11,25 | 11,01 | 11,20 | 1,32% | 1.800,00 |
| 12.02.2025 | 11,08 | 11,33 | 10,94 | 11,05 | -0,28% | 3.000,00 |
| 11.02.2025 | 10,88 | 11,31 | 10,88 | 11,08 | 1,88% | 3.520,00 |
| 10.02.2025 | 10,96 | 10,97 | 10,74 | 10,88 | -0,74% | 2.699,00 |
| 07.02.2025 | 10,83 | 11,10 | 10,65 | 10,96 | 1,24% | 80,00 |
| 06.02.2025 | 10,79 | 10,98 | 10,67 | 10,83 | 0,34% | 3.430,00 |
| 05.02.2025 | 10,42 | 10,79 | 10,42 | 10,79 | 3,49% | 3.450,00 |
| 04.02.2025 | 10,45 | 10,59 | 10,43 | 10,43 | -0,26% | 40,00 |
| 03.02.2025 | 10,08 | 10,46 | 10,08 | 10,45 | 3,17% | 100,00 |
| 31.01.2025 | 10,32 | 10,38 | 10,13 | 10,13 | -2,01% | 5.590,00 |
| 30.01.2025 | 10,14 | 10,64 | 10,03 | 10,34 | 1,96% | 8.650,00 |
| 29.01.2025 | 10,03 | 10,16 | 10,03 | 10,14 | 1,10% | - |
| 28.01.2025 | 10,18 | 10,18 | 9,98 | 10,03 | -1,51% | - |
| 27.01.2025 | 10,20 | 10,27 | 10,13 | 10,18 | -0,20% | 52,00 |
| 24.01.2025 | 10,34 | 10,38 | 10,20 | 10,20 | -1,32% | 100,00 |
| 23.01.2025 | 10,37 | 10,42 | 10,08 | 10,34 | -0,30% | - |
| 22.01.2025 | 10,44 | 10,44 | 10,26 | 10,37 | -0,66% | 320,00 |
| 21.01.2025 | 10,22 | 10,46 | 10,22 | 10,44 | 2,13% | 620,00 |
| 20.01.2025 | 10,58 | 10,58 | 10,21 | 10,22 | -1,76% | 20,00 |
| 17.01.2025 | 10,41 | 10,50 | 10,38 | 10,41 | 0,00% | 295,00 |
| 16.01.2025 | 10,51 | 10,51 | 10,40 | 10,41 | -0,99% | 1.480,00 |
| 15.01.2025 | 10,20 | 10,52 | 10,20 | 10,51 | 3,00% | 1.300,00 |