1,926€
0,21%
Echtzeit-Aktienkurs Northern Dynasty Minerals Ltd.
Bid:
Ask:
Aktienkurse zur Northern Dynasty Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 1,93 | 1,94 | 1,92 | 1,92 | -0,05% | - |
| 03.06.2026 | 1,99 | 2,03 | 1,92 | 1,92 | -5,09% | 2.750,00 |
| 02.06.2026 | 2,03 | 2,05 | 1,97 | 2,03 | 1,96% | 33.175,00 |
| 01.06.2026 | 2,00 | 2,10 | 1,95 | 1,99 | 0,20% | 63.556,00 |
| 29.05.2026 | 1,85 | 1,98 | 1,84 | 1,98 | 7,37% | 9.303,00 |
| 28.05.2026 | 1,81 | 1,90 | 1,81 | 1,85 | -1,70% | 40.432,00 |
| 27.05.2026 | 1,88 | 1,88 | 1,81 | 1,88 | 1,51% | 18.775,00 |
| 26.05.2026 | 1,78 | 1,88 | 1,74 | 1,85 | 2,78% | 9.521,00 |
| 25.05.2026 | 1,82 | 1,83 | 1,79 | 1,80 | 0,90% | 22.060,00 |
| 22.05.2026 | 1,84 | 1,84 | 1,78 | 1,78 | -2,94% | 3.650,00 |
| 21.05.2026 | 1,70 | 1,85 | 1,68 | 1,84 | 8,24% | 120.670,00 |
| 20.05.2026 | 1,63 | 1,70 | 1,63 | 1,70 | 6,93% | 1.467,00 |
| 19.05.2026 | 1,66 | 1,69 | 1,59 | 1,59 | -5,59% | 27.429,00 |
| 18.05.2026 | 1,80 | 1,80 | 1,65 | 1,68 | -4,65% | 58.491,00 |
| 15.05.2026 | 1,80 | 1,86 | 1,75 | 1,76 | -2,33% | 18.114,00 |
| 14.05.2026 | 1,92 | 1,93 | 1,81 | 1,81 | -7,29% | 8.133,00 |
| 13.05.2026 | 1,85 | 1,95 | 1,85 | 1,95 | 10,93% | 13.363,00 |
| 12.05.2026 | 1,82 | 1,87 | 1,76 | 1,76 | -6,60% | 8.271,00 |
| 11.05.2026 | 1,83 | 1,92 | 1,79 | 1,88 | 3,98% | 22.775,00 |
| 08.05.2026 | 1,74 | 1,81 | 1,74 | 1,81 | -0,99% | 357,00 |
| 07.05.2026 | 1,86 | 1,86 | 1,78 | 1,83 | -0,76% | 12.820,00 |
| 06.05.2026 | 1,78 | 1,87 | 1,73 | 1,84 | 4,43% | 78.771,00 |
| 05.05.2026 | 1,76 | 1,81 | 1,74 | 1,76 | 0,11% | 13.089,00 |
| 04.05.2026 | 1,75 | 1,79 | 1,70 | 1,76 | -2,22% | 48.832,00 |
| 30.04.2026 | 1,68 | 1,80 | 1,64 | 1,80 | 7,02% | 76.312,00 |
| 29.04.2026 | 1,67 | 1,69 | 1,67 | 1,68 | 0,36% | 2.520,00 |
| 28.04.2026 | 1,68 | 1,71 | 1,66 | 1,68 | -1,64% | 9.112,00 |
| 27.04.2026 | 1,69 | 1,72 | 1,65 | 1,70 | 2,28% | 3.341,00 |
| 24.04.2026 | 1,74 | 1,75 | 1,67 | 1,67 | -3,59% | 3.095,00 |
| 23.04.2026 | 1,69 | 1,74 | 1,69 | 1,73 | 2,13% | 5.894,00 |
| 22.04.2026 | 1,74 | 1,74 | 1,66 | 1,69 | 2,30% | 8.480,00 |
| 21.04.2026 | 1,78 | 1,83 | 1,65 | 1,65 | -9,42% | 76.189,00 |
| 20.04.2026 | 1,76 | 1,85 | 1,70 | 1,83 | 1,00% | 88.603,00 |
| 17.04.2026 | 1,69 | 1,81 | 1,66 | 1,81 | 6,35% | 120.539,00 |
| 16.04.2026 | 1,60 | 1,70 | 1,59 | 1,70 | 5,99% | 15.529,00 |
| 15.04.2026 | 1,66 | 1,69 | 1,60 | 1,60 | -2,08% | 82.821,00 |
| 14.04.2026 | 1,63 | 1,65 | 1,60 | 1,64 | 0,74% | 22.828,00 |
| 13.04.2026 | 1,53 | 1,66 | 1,48 | 1,63 | 9,72% | 22.950,00 |
| 10.04.2026 | 1,44 | 1,60 | 1,43 | 1,48 | 1,23% | 60.934,00 |
| 09.04.2026 | 1,41 | 1,47 | 1,41 | 1,46 | 4,57% | 41.920,00 |
| 08.04.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 4,95% | 110.465,00 |
| 07.04.2026 | 1,36 | 1,53 | 1,30 | 1,33 | 5,79% | 204.426,00 |
| 02.04.2026 | 1,25 | 1,30 | 1,18 | 1,26 | -2,25% | 169.072,00 |
| 01.04.2026 | 1,21 | 1,31 | 1,17 | 1,29 | 7,68% | 59.603,00 |
| 31.03.2026 | 1,13 | 1,21 | 1,13 | 1,20 | 7,06% | 8.222,00 |
| 30.03.2026 | 1,14 | 1,17 | 1,12 | 1,12 | 1,63% | 49.037,00 |
| 27.03.2026 | 1,08 | 1,10 | 1,08 | 1,10 | -1,61% | 8.300,00 |
| 26.03.2026 | 1,15 | 1,18 | 1,12 | 1,12 | -2,44% | 50.247,00 |
| 25.03.2026 | 1,14 | 1,16 | 1,11 | 1,15 | 3,61% | 36.002,00 |
| 24.03.2026 | 0,99 | 1,11 | 0,96 | 1,11 | 10,59% | 5.196,00 |
| 23.03.2026 | 0,96 | 1,01 | 0,93 | 1,00 | 5,15% | 89.652,00 |
| 20.03.2026 | 1,12 | 1,13 | 0,95 | 0,95 | -11,36% | 55.099,00 |
| 19.03.2026 | 1,10 | 1,10 | 1,03 | 1,07 | -3,24% | 33.327,00 |
| 18.03.2026 | 1,11 | 1,14 | 1,07 | 1,11 | 1,28% | 44.697,00 |
| 17.03.2026 | 1,15 | 1,21 | 1,10 | 1,10 | -6,96% | 10.362,00 |
| 16.03.2026 | 1,18 | 1,19 | 1,13 | 1,18 | 2,26% | 13.898,00 |
| 13.03.2026 | 1,17 | 1,20 | 1,15 | 1,15 | 0,70% | 29.539,00 |
| 12.03.2026 | 1,16 | 1,17 | 1,14 | 1,14 | -3,62% | 11.921,00 |
| 11.03.2026 | 1,25 | 1,25 | 1,16 | 1,19 | -3,73% | 5.610,00 |
| 10.03.2026 | 1,15 | 1,23 | 1,13 | 1,23 | 8,83% | 29.282,00 |
| 09.03.2026 | 1,08 | 1,15 | 1,07 | 1,13 | 0,18% | 24.469,00 |
| 06.03.2026 | 1,17 | 1,17 | 1,11 | 1,13 | -2,25% | 24.347,00 |
| 05.03.2026 | 1,20 | 1,22 | 1,10 | 1,16 | -3,42% | 37.315,00 |
| 04.03.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 3,28% | 22.150,00 |
| 03.03.2026 | 1,26 | 1,28 | 1,14 | 1,16 | -6,45% | 45.278,00 |
| 02.03.2026 | 1,35 | 1,36 | 1,23 | 1,24 | -3,88% | 113.878,00 |
| 27.02.2026 | 1,25 | 1,30 | 1,25 | 1,29 | 7,41% | 48.733,00 |
| 26.02.2026 | 1,25 | 1,28 | 1,20 | 1,20 | -6,90% | 21.133,00 |
| 25.02.2026 | 1,28 | 1,35 | 1,26 | 1,29 | -1,45% | 35.996,00 |
| 24.02.2026 | 1,19 | 1,31 | 1,12 | 1,31 | 12,84% | 145.406,00 |
| 23.02.2026 | 1,08 | 1,18 | 1,08 | 1,16 | 4,98% | 50.726,00 |
| 20.02.2026 | 1,19 | 1,19 | 1,06 | 1,11 | -3,91% | 90.085,00 |
| 19.02.2026 | 1,09 | 1,18 | 1,08 | 1,15 | 6,48% | 318.735,00 |
| 18.02.2026 | 1,62 | 1,62 | 0,94 | 1,08 | -37,57% | 539.524,00 |
| 17.02.2026 | 1,81 | 1,81 | 1,66 | 1,73 | -5,31% | 59.753,00 |
| 16.02.2026 | 1,79 | 1,86 | 1,78 | 1,83 | -2,30% | 18.281,00 |
| 13.02.2026 | 1,87 | 1,88 | 1,84 | 1,87 | 0,48% | 5.355,00 |
| 12.02.2026 | 1,81 | 1,95 | 1,79 | 1,86 | -1,43% | 11.179,00 |
| 11.02.2026 | 1,70 | 1,89 | 1,70 | 1,89 | 11,32% | 22.456,00 |
| 10.02.2026 | 1,75 | 1,75 | 1,70 | 1,70 | -4,29% | 5.166,00 |
| 09.02.2026 | 1,76 | 1,77 | 1,70 | 1,77 | 7,39% | 7.510,00 |
| 06.02.2026 | 1,56 | 1,69 | 1,56 | 1,65 | 5,23% | 19.045,00 |
| 05.02.2026 | 1,78 | 1,79 | 1,54 | 1,57 | -10,14% | 35.371,00 |
| 04.02.2026 | 1,92 | 1,92 | 1,69 | 1,75 | -3,06% | 21.648,00 |
| 03.02.2026 | 1,82 | 1,92 | 1,80 | 1,80 | 5,26% | 30.944,00 |
| 02.02.2026 | 1,64 | 1,76 | 1,56 | 1,71 | -5,00% | 42.695,00 |
| 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 |