1,719€
-9,12%
Echtzeit-Aktienkurs Northern Dynasty Minerals Ltd.
Bid:
Ask:
Aktienkurse zur Northern Dynasty Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,86 | 1,90 | 1,73 | 1,80 | -4,84% | - |
| 29.01.2026 | 2,14 | 2,15 | 1,83 | 1,89 | -12,15% | - |
| 28.01.2026 | 2,16 | 2,20 | 2,09 | 2,15 | 8,57% | - |
| 27.01.2026 | 2,04 | 2,10 | 1,86 | 1,98 | -3,69% | - |
| 26.01.2026 | 1,95 | 2,13 | 1,90 | 2,06 | 14,07% | - |
| 23.01.2026 | 1,87 | 1,88 | 1,80 | 1,81 | -4,35% | 52.898,00 |
| 22.01.2026 | 1,77 | 1,89 | 1,72 | 1,89 | 10,74% | 11.660,00 |
| 21.01.2026 | 1,79 | 1,79 | 1,68 | 1,70 | -4,00% | 3.547,00 |
| 20.01.2026 | 1,64 | 1,78 | 1,60 | 1,78 | 9,57% | 4.572,00 |
| 19.01.2026 | 1,72 | 1,72 | 1,62 | 1,62 | -2,59% | 48.886,00 |
| 16.01.2026 | 1,75 | 1,82 | 1,63 | 1,66 | -4,86% | 24.339,00 |
| 15.01.2026 | 1,78 | 1,80 | 1,75 | 1,75 | -2,62% | 10.179,00 |
| 14.01.2026 | 1,87 | 1,87 | 1,77 | 1,80 | -1,32% | 16.915,00 |
| 13.01.2026 | 1,78 | 1,82 | 1,73 | 1,82 | 2,08% | 6.971,00 |
| 12.01.2026 | 1,87 | 1,93 | 1,76 | 1,78 | -3,10% | 37.498,00 |
| 09.01.2026 | 1,85 | 1,85 | 1,83 | 1,84 | 0,55% | 3.900,00 |
| 08.01.2026 | 1,94 | 1,94 | 1,80 | 1,83 | -5,33% | 15.436,00 |
| 07.01.2026 | 1,86 | 1,93 | 1,76 | 1,93 | 4,43% | 20.556,00 |
| 06.01.2026 | 1,82 | 1,85 | 1,79 | 1,85 | 4,70% | 33.563,00 |
| 05.01.2026 | 1,73 | 1,77 | 1,71 | 1,77 | 7,68% | 13.528,00 |
| 02.01.2026 | 1,69 | 1,71 | 1,63 | 1,64 | -5,20% | 20.709,00 |
| 30.12.2025 | 1,76 | 1,76 | 1,71 | 1,73 | -0,63% | 16.804,00 |
| 29.12.2025 | 1,92 | 1,92 | 1,70 | 1,74 | -11,98% | 165.186,00 |
| 23.12.2025 | 2,01 | 2,01 | 1,93 | 1,98 | 1,44% | 13.012,00 |
| 22.12.2025 | 1,88 | 2,05 | 1,87 | 1,95 | 4,33% | 79.549,00 |
| 19.12.2025 | 1,84 | 1,90 | 1,84 | 1,87 | 2,02% | 17.355,00 |
| 18.12.2025 | 1,75 | 1,87 | 1,75 | 1,83 | 1,83% | 25.348,00 |
| 17.12.2025 | 1,75 | 1,81 | 1,75 | 1,80 | 2,27% | 4.359,00 |
| 16.12.2025 | 1,71 | 1,78 | 1,70 | 1,76 | -0,96% | 35.979,00 |
| 15.12.2025 | 1,85 | 1,88 | 1,78 | 1,78 | -3,89% | 26.697,00 |
| 12.12.2025 | 1,85 | 1,90 | 1,85 | 1,85 | 0,49% | 4.700,00 |
| 11.12.2025 | 1,71 | 1,91 | 1,68 | 1,84 | 9,72% | 62.133,00 |
| 10.12.2025 | 1,78 | 1,80 | 1,65 | 1,68 | -5,79% | 65.745,00 |
| 09.12.2025 | 1,69 | 1,80 | 1,69 | 1,78 | 4,58% | 5.856,00 |
| 08.12.2025 | 1,77 | 1,80 | 1,69 | 1,70 | -4,76% | 33.332,00 |
| 05.12.2025 | 1,82 | 1,83 | 1,73 | 1,79 | -0,72% | 53.824,00 |
| 04.12.2025 | 1,61 | 1,80 | 1,59 | 1,80 | 11,66% | 29.732,00 |
| 03.12.2025 | 1,56 | 1,61 | 1,56 | 1,61 | 2,03% | 40.550,00 |
| 02.12.2025 | 1,57 | 1,61 | 1,52 | 1,58 | -0,82% | 36.274,00 |
| 01.12.2025 | 1,65 | 1,69 | 1,59 | 1,59 | -3,40% | 20.643,00 |
| 28.11.2025 | 1,55 | 1,65 | 1,55 | 1,65 | 9,50% | 8.588,00 |
| 27.11.2025 | 1,61 | 1,62 | 1,51 | 1,51 | -3,46% | 22.547,00 |
| 26.11.2025 | 1,50 | 1,56 | 1,47 | 1,56 | 7,59% | 21.464,00 |
| 25.11.2025 | 1,33 | 1,47 | 1,32 | 1,45 | 13,19% | 10.150,00 |
| 24.11.2025 | 1,34 | 1,36 | 1,28 | 1,28 | -1,31% | 17.092,00 |
| 21.11.2025 | 1,26 | 1,31 | 1,22 | 1,30 | -1,59% | 76.264,00 |
| 20.11.2025 | 1,46 | 1,46 | 1,30 | 1,32 | -7,05% | 5.155,00 |
| 19.11.2025 | 1,36 | 1,47 | 1,36 | 1,42 | 3,58% | 10.003,00 |
| 18.11.2025 | 1,41 | 1,46 | 1,36 | 1,37 | -6,80% | 40.639,00 |
| 17.11.2025 | 1,49 | 1,56 | 1,43 | 1,47 | -4,42% | 89.097,00 |
| 14.11.2025 | 1,50 | 1,54 | 1,40 | 1,54 | 2,47% | 15.564,00 |
| 13.11.2025 | 1,56 | 1,61 | 1,45 | 1,50 | -7,86% | 16.775,00 |
| 12.11.2025 | 1,57 | 1,63 | 1,52 | 1,63 | 4,42% | 19.105,00 |
| 11.11.2025 | 1,58 | 1,58 | 1,53 | 1,56 | -1,27% | 52.550,00 |
| 10.11.2025 | 1,55 | 1,59 | 1,52 | 1,58 | 6,61% | 13.404,00 |
| 07.11.2025 | 1,52 | 1,52 | 1,40 | 1,48 | -2,11% | 118.156,00 |
| 06.11.2025 | 1,54 | 1,61 | 1,50 | 1,51 | -5,38% | 19.074,00 |
| 05.11.2025 | 1,51 | 1,60 | 1,51 | 1,60 | 3,03% | 34.870,00 |
| 04.11.2025 | 1,57 | 1,62 | 1,51 | 1,55 | -4,25% | 54.793,00 |
| 03.11.2025 | 1,72 | 1,77 | 1,57 | 1,62 | -7,84% | 18.955,00 |
| 31.10.2025 | 1,74 | 1,76 | 1,68 | 1,76 | 2,80% | 9.168,00 |
| 30.10.2025 | 1,74 | 1,81 | 1,71 | 1,71 | -0,70% | 10.088,00 |
| 29.10.2025 | 1,69 | 1,77 | 1,68 | 1,72 | 1,00% | 21.207,00 |
| 28.10.2025 | 1,57 | 1,80 | 1,57 | 1,71 | 1,91% | 36.357,00 |
| 27.10.2025 | 1,80 | 1,85 | 1,53 | 1,68 | -3,07% | 67.409,00 |
| 24.10.2025 | 1,59 | 1,73 | 1,58 | 1,73 | 5,17% | 13.066,00 |
| 23.10.2025 | 1,60 | 1,69 | 1,51 | 1,64 | 1,55% | 41.984,00 |
| 22.10.2025 | 1,62 | 1,67 | 1,49 | 1,62 | -1,94% | 109.969,00 |
| 21.10.2025 | 1,88 | 1,90 | 1,63 | 1,65 | -10,28% | 223.772,00 |
| 20.10.2025 | 1,82 | 1,90 | 1,66 | 1,84 | 4,19% | 96.153,00 |
| 17.10.2025 | 1,70 | 1,86 | 1,58 | 1,77 | -8,36% | 381.120,00 |
| 16.10.2025 | 2,22 | 2,40 | 1,78 | 1,93 | -16,19% | 568.137,00 |
| 15.10.2025 | 2,46 | 2,52 | 2,14 | 2,30 | -2,38% | 147.419,00 |
| 14.10.2025 | 2,40 | 2,74 | 2,13 | 2,35 | 1,38% | 487.904,00 |
| 13.10.2025 | 1,76 | 2,38 | 1,76 | 2,32 | 34,14% | 197.101,00 |
| 10.10.2025 | 1,70 | 1,85 | 1,66 | 1,73 | 3,04% | 200.615,00 |
| 09.10.2025 | 1,70 | 1,75 | 1,65 | 1,68 | 2,44% | 142.946,00 |
| 08.10.2025 | 1,66 | 1,75 | 1,54 | 1,64 | 0,12% | 233.605,00 |
| 07.10.2025 | 1,65 | 1,78 | 1,50 | 1,64 | 24,18% | 454.174,00 |
| 06.10.2025 | 1,19 | 1,40 | 1,17 | 1,32 | 16,73% | 333.512,00 |
| 03.10.2025 | 1,03 | 1,16 | 1,02 | 1,13 | 10,35% | 79.031,00 |
| 02.10.2025 | 0,99 | 1,05 | 0,99 | 1,02 | 3,43% | 16.385,00 |
| 01.10.2025 | 1,05 | 1,06 | 0,98 | 0,99 | -1,49% | 64.443,00 |
| 30.09.2025 | 1,08 | 1,08 | 0,99 | 1,01 | -4,29% | 99.660,00 |
| 29.09.2025 | 1,00 | 1,05 | 0,96 | 1,05 | 7,14% | 98.554,00 |
| 26.09.2025 | 0,97 | 0,99 | 0,93 | 0,98 | 6,99% | 188.293,00 |
| 25.09.2025 | 0,95 | 0,97 | 0,86 | 0,92 | -0,38% | 62.687,00 |
| 24.09.2025 | 0,81 | 0,97 | 0,81 | 0,92 | 14,22% | 188.819,00 |
| 23.09.2025 | 0,79 | 0,83 | 0,78 | 0,81 | 1,96% | 59.197,00 |
| 22.09.2025 | 0,73 | 0,79 | 0,73 | 0,79 | 13,92% | 32.503,00 |
| 19.09.2025 | 0,69 | 0,69 | 0,69 | 0,69 | 0,36% | 3.050,00 |
| 18.09.2025 | 0,69 | 0,70 | 0,69 | 0,69 | -1,15% | 15.375,00 |
| 17.09.2025 | 0,71 | 0,72 | 0,69 | 0,70 | -1,62% | 25.612,00 |
| 16.09.2025 | 0,73 | 0,76 | 0,71 | 0,71 | -4,83% | 53.077,00 |
| 15.09.2025 | 0,71 | 0,75 | 0,69 | 0,75 | 7,18% | 23.533,00 |
| 12.09.2025 | 0,70 | 0,72 | 0,68 | 0,70 | -2,32% | 17.252,00 |
| 11.09.2025 | 0,70 | 0,73 | 0,68 | 0,71 | 2,44% | 13.519,00 |
| 10.09.2025 | 0,69 | 0,70 | 0,69 | 0,70 | -1,70% | 13.887,00 |
| 09.09.2025 | 0,72 | 0,72 | 0,70 | 0,71 | 1,36% | 3.362,00 |
| 08.09.2025 | 0,71 | 0,73 | 0,69 | 0,70 | -3,19% | 32.880,00 |