1,119€
2,10%
Echtzeit-Aktienkurs Northern Dynasty Minerals Ltd.
Bid:
Ask:
Aktienkurse zur Northern Dynasty Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 3,10% | - |
| 17.09.2026 | 1,09 | 1,14 | 1,07 | 1,10 | 2,43% | 14.325,00 |
| 16.09.2026 | 1,08 | 1,10 | 1,07 | 1,07 | -1,11% | 23.403,00 |
| 15.09.2026 | 1,19 | 1,25 | 1,08 | 1,08 | -10,43% | 11.740,00 |
| 14.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -3,36% | 9.000,00 |
| 11.09.2026 | 1,28 | 1,29 | 1,25 | 1,25 | 1,13% | 5.820,00 |
| 10.09.2026 | 1,27 | 1,27 | 1,24 | 1,24 | -8,04% | 15.633,00 |
| 09.09.2026 | 1,29 | 1,34 | 1,29 | 1,34 | 5,16% | 3.270,00 |
| 08.09.2026 | 1,25 | 1,29 | 1,25 | 1,28 | 2,57% | 802,00 |
| 07.09.2026 | 1,27 | 1,27 | 1,25 | 1,25 | 0,00% | 370,00 |
| 04.09.2026 | 1,36 | 1,36 | 1,25 | 1,25 | -4,89% | 44.285,00 |
| 03.09.2026 | 1,36 | 1,36 | 1,30 | 1,31 | -6,03% | 17.705,00 |
| 02.09.2026 | 1,36 | 1,39 | 1,34 | 1,39 | 2,50% | 6.260,00 |
| 01.09.2026 | 1,47 | 1,47 | 1,35 | 1,36 | -5,69% | 15.698,00 |
| 31.08.2026 | 1,49 | 1,49 | 1,43 | 1,44 | -2,57% | 8.602,00 |
| 28.08.2026 | 1,50 | 1,50 | 1,46 | 1,48 | -0,54% | 3.690,00 |
| 27.08.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -3,00% | 200,00 |
| 26.08.2026 | 1,50 | 1,58 | 1,50 | 1,53 | 3,09% | 5.200,00 |
| 25.08.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | 2.000,00 |
| 24.08.2026 | 1,49 | 1,53 | 1,48 | 1,50 | 0,13% | 12.101,00 |
| 21.08.2026 | 1,45 | 1,53 | 1,45 | 1,50 | 7,32% | 6.410,00 |
| 20.08.2026 | 1,39 | 1,44 | 1,39 | 1,39 | -0,57% | 14.619,00 |
| 19.08.2026 | 1,37 | 1,46 | 1,37 | 1,40 | 2,49% | 34.560,00 |
| 18.08.2026 | 1,37 | 1,40 | 1,32 | 1,37 | -1,01% | 42.510,00 |
| 17.08.2026 | 1,43 | 1,43 | 1,36 | 1,38 | -1,43% | 238,00 |
| 14.08.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -0,71% | 10.100,00 |
| 13.08.2026 | 1,46 | 1,46 | 1,41 | 1,41 | -5,87% | 5.843,00 |
| 12.08.2026 | 1,47 | 1,50 | 1,47 | 1,50 | 2,60% | 46.992,00 |
| 11.08.2026 | 1,50 | 1,50 | 1,46 | 1,46 | -1,35% | 402,00 |
| 10.08.2026 | 1,46 | 1,50 | 1,46 | 1,48 | 3,49% | 29.175,00 |
| 07.08.2026 | 1,46 | 1,46 | 1,39 | 1,43 | 0,99% | 9.096,00 |
| 06.08.2026 | 1,43 | 1,43 | 1,41 | 1,42 | -1,53% | 4.265,00 |
| 05.08.2026 | 1,40 | 1,48 | 1,40 | 1,44 | 0,84% | 12.184,00 |
| 04.08.2026 | 1,31 | 1,43 | 1,29 | 1,43 | 9,17% | 13.937,00 |
| 03.08.2026 | 1,23 | 1,31 | 1,19 | 1,31 | 4,81% | 15.584,00 |
| 31.07.2026 | 1,20 | 1,26 | 1,15 | 1,25 | 1,79% | 56.232,00 |
| 30.07.2026 | 1,23 | 1,27 | 1,23 | 1,23 | -2,85% | 18.182,00 |
| 29.07.2026 | 1,26 | 1,29 | 1,26 | 1,26 | -3,07% | 751,00 |
| 28.07.2026 | 1,34 | 1,34 | 1,27 | 1,30 | -5,38% | 14.026,00 |
| 27.07.2026 | 1,42 | 1,42 | 1,36 | 1,38 | -0,58% | 13.836,00 |
| 24.07.2026 | 1,40 | 1,40 | 1,38 | 1,38 | -6,99% | 11.083,00 |
| 23.07.2026 | 1,52 | 1,52 | 1,47 | 1,49 | -0,27% | 3.775,00 |
| 22.07.2026 | 1,54 | 1,54 | 1,49 | 1,49 | 1,08% | 1.325,00 |
| 21.07.2026 | 1,47 | 1,48 | 1,47 | 1,48 | -0,94% | 3.981,00 |
| 20.07.2026 | 1,51 | 1,51 | 1,49 | 1,49 | 5,52% | 3.568,00 |
| 17.07.2026 | 1,36 | 1,41 | 1,36 | 1,41 | 2,62% | 5.036,00 |
| 16.07.2026 | 1,45 | 1,45 | 1,38 | 1,38 | -4,44% | 7.309,00 |
| 15.07.2026 | 1,54 | 1,54 | 1,44 | 1,44 | -4,26% | 5.309,00 |
| 14.07.2026 | 1,41 | 1,50 | 1,41 | 1,50 | 5,17% | 8.649,00 |
| 13.07.2026 | 1,43 | 1,46 | 1,39 | 1,43 | -4,79% | 23.767,00 |
| 10.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | 1.666,00 |
| 09.07.2026 | 1,43 | 1,48 | 1,33 | 1,48 | 5,56% | 97.500,00 |
| 08.07.2026 | 1,43 | 1,46 | 1,36 | 1,40 | -3,84% | 16.821,00 |
| 07.07.2026 | 1,61 | 1,66 | 1,46 | 1,46 | -11,94% | 208.444,00 |
| 06.07.2026 | 1,70 | 1,70 | 1,66 | 1,66 | -0,84% | 3.375,00 |
| 03.07.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,33% | 500,00 |
| 02.07.2026 | 1,63 | 1,68 | 1,61 | 1,65 | 2,48% | 6.572,00 |
| 01.07.2026 | 1,69 | 1,72 | 1,61 | 1,61 | -3,82% | 48.242,00 |
| 30.06.2026 | 1,73 | 1,81 | 1,67 | 1,67 | -4,01% | 26.132,00 |
| 29.06.2026 | 1,72 | 1,74 | 1,70 | 1,74 | 10,24% | 10.040,00 |
| 26.06.2026 | 1,72 | 1,72 | 1,58 | 1,58 | -0,38% | 65.982,00 |
| 25.06.2026 | 1,66 | 1,68 | 1,55 | 1,59 | -1,85% | 37.262,00 |
| 24.06.2026 | 1,69 | 1,81 | 1,62 | 1,62 | -8,79% | 6.687,00 |
| 23.06.2026 | 1,79 | 1,80 | 1,73 | 1,77 | -2,53% | 41.365,00 |
| 22.06.2026 | 1,85 | 1,92 | 1,82 | 1,82 | 0,55% | 8.390,00 |
| 19.06.2026 | 1,84 | 1,84 | 1,81 | 1,81 | 0,67% | 6.307,00 |
| 18.06.2026 | 1,89 | 1,92 | 1,80 | 1,80 | -4,36% | 6.009,00 |
| 17.06.2026 | 1,85 | 1,88 | 1,83 | 1,88 | 2,96% | 12.587,00 |
| 16.06.2026 | 1,93 | 1,93 | 1,83 | 1,83 | -3,28% | 3.845,00 |
| 15.06.2026 | 1,80 | 1,93 | 1,78 | 1,89 | 6,67% | 15.902,00 |
| 12.06.2026 | 1,68 | 1,79 | 1,68 | 1,77 | 6,76% | 2.028,00 |
| 11.06.2026 | 1,67 | 1,67 | 1,59 | 1,66 | 0,61% | 30.120,00 |
| 10.06.2026 | 1,73 | 1,74 | 1,63 | 1,65 | -0,48% | 10.219,00 |
| 09.06.2026 | 1,73 | 1,75 | 1,64 | 1,66 | -5,91% | 15.027,00 |
| 08.06.2026 | 1,69 | 1,78 | 1,67 | 1,76 | 4,14% | 72.595,00 |
| 05.06.2026 | 1,94 | 1,99 | 1,66 | 1,69 | -12,25% | 133.780,00 |
| 04.06.2026 | 1,90 | 1,96 | 1,90 | 1,93 | 0,21% | 6.662,00 |
| 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 |