1,989€
-0,25%
Echtzeit-Aktienkurs Almonty Industries Inc.
Bid:
Ask:
Aktienkurse zur Almonty Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 2,01 | 2,03 | 1,98 | 1,99 | -0,13% | 124.822,00 |
| 16.06.2025 | 1,96 | 2,02 | 1,94 | 1,99 | 0,20% | 246.005,00 |
| 13.06.2025 | 1,92 | 2,05 | 1,92 | 1,99 | 0,05% | 353.820,00 |
| 12.06.2025 | 2,03 | 2,06 | 1,96 | 1,99 | -2,74% | 317.404,00 |
| 11.06.2025 | 2,08 | 2,10 | 2,02 | 2,05 | -1,21% | 254.867,00 |
| 10.06.2025 | 2,06 | 2,19 | 2,04 | 2,07 | 0,24% | 565.917,00 |
| 09.06.2025 | 2,02 | 2,12 | 2,01 | 2,07 | 3,79% | 526.124,00 |
| 06.06.2025 | 2,05 | 2,08 | 1,96 | 1,99 | -2,24% | 679.992,00 |
| 05.06.2025 | 2,02 | 2,07 | 1,91 | 2,04 | 2,34% | 977.279,00 |
| 04.06.2025 | 2,05 | 2,12 | 1,94 | 1,99 | 0,94% | 1.716.779,00 |
| 03.06.2025 | 1,81 | 1,99 | 1,80 | 1,97 | 11,80% | 1.420.705,00 |
| 02.06.2025 | 1,65 | 1,78 | 1,64 | 1,76 | 6,02% | 953.704,00 |
| 30.05.2025 | 1,66 | 1,70 | 1,63 | 1,66 | -0,42% | 177.346,00 |
| 29.05.2025 | 1,62 | 1,68 | 1,62 | 1,67 | 1,46% | 110.233,00 |
| 28.05.2025 | 1,68 | 1,73 | 1,58 | 1,65 | 0,00% | 706.096,00 |
| 27.05.2025 | 1,58 | 1,67 | 1,55 | 1,65 | 4,58% | 385.097,00 |
| 26.05.2025 | 1,53 | 1,58 | 1,51 | 1,57 | 3,08% | 270.316,00 |
| 23.05.2025 | 1,52 | 1,57 | 1,51 | 1,53 | -1,23% | 76.686,00 |
| 22.05.2025 | 1,56 | 1,58 | 1,50 | 1,55 | 0,46% | 292.873,00 |
| 21.05.2025 | 1,58 | 1,59 | 1,50 | 1,54 | -1,41% | 181.721,00 |
| 20.05.2025 | 1,60 | 1,60 | 1,50 | 1,56 | -0,13% | 429.934,00 |
| 19.05.2025 | 1,53 | 1,59 | 1,52 | 1,56 | 2,70% | 225.159,00 |
| 16.05.2025 | 1,59 | 1,60 | 1,50 | 1,52 | -3,92% | 325.534,00 |
| 15.05.2025 | 1,47 | 1,59 | 1,47 | 1,58 | 5,46% | 718.023,00 |
| 14.05.2025 | 1,55 | 1,57 | 1,47 | 1,50 | -2,60% | 159.434,00 |
| 13.05.2025 | 1,49 | 1,57 | 1,46 | 1,54 | 3,22% | 185.244,00 |
| 12.05.2025 | 1,56 | 1,58 | 1,44 | 1,49 | -4,05% | 648.278,00 |
| 09.05.2025 | 1,57 | 1,58 | 1,51 | 1,56 | -0,51% | 298.794,00 |
| 08.05.2025 | 1,53 | 1,58 | 1,49 | 1,56 | 3,23% | 435.513,00 |
| 07.05.2025 | 1,50 | 1,62 | 1,50 | 1,52 | 1,34% | 513.638,00 |
| 06.05.2025 | 1,50 | 1,53 | 1,48 | 1,50 | -0,53% | 127.691,00 |
| 05.05.2025 | 1,55 | 1,57 | 1,50 | 1,50 | -4,02% | 220.399,00 |
| 02.05.2025 | 1,49 | 1,58 | 1,46 | 1,57 | -1,45% | 624.746,00 |
| 30.04.2025 | 1,57 | 1,59 | 1,49 | 1,59 | 2,71% | 253.734,00 |
| 29.04.2025 | 1,56 | 1,59 | 1,53 | 1,55 | 0,59% | 481.306,00 |
| 28.04.2025 | 1,48 | 1,60 | 1,46 | 1,54 | 4,06% | 128.879,00 |
| 25.04.2025 | 1,53 | 1,57 | 1,44 | 1,48 | -4,40% | 507.604,00 |
| 24.04.2025 | 1,57 | 1,57 | 1,46 | 1,55 | -1,15% | 316.782,00 |
| 23.04.2025 | 1,64 | 1,65 | 1,55 | 1,56 | -3,75% | 273.802,00 |
| 22.04.2025 | 1,62 | 1,68 | 1,60 | 1,63 | -3,04% | 699.337,00 |
| 17.04.2025 | 1,66 | 1,79 | 1,62 | 1,68 | 3,01% | 1.015.410,00 |
| 16.04.2025 | 1,56 | 1,69 | 1,52 | 1,63 | 4,09% | 1.139.151,00 |
| 15.04.2025 | 1,56 | 1,58 | 1,50 | 1,56 | 0,19% | 541.888,00 |
| 14.04.2025 | 1,35 | 1,62 | 1,32 | 1,56 | 18,99% | 991.161,00 |
| 11.04.2025 | 1,33 | 1,35 | 1,22 | 1,31 | 0,69% | 290.521,00 |
| 10.04.2025 | 1,38 | 1,41 | 1,29 | 1,30 | -5,65% | 335.892,00 |
| 09.04.2025 | 1,27 | 1,42 | 1,26 | 1,38 | 8,24% | 792.568,00 |
| 08.04.2025 | 1,32 | 1,39 | 1,24 | 1,28 | 1,11% | 1.089.641,00 |
| 07.04.2025 | 1,25 | 1,29 | 1,15 | 1,26 | -1,87% | 575.502,00 |
| 04.04.2025 | 1,42 | 1,44 | 1,28 | 1,29 | -9,82% | 745.344,00 |
| 03.04.2025 | 1,37 | 1,44 | 1,35 | 1,43 | 2,15% | 496.224,00 |
| 02.04.2025 | 1,40 | 1,45 | 1,38 | 1,40 | 2,05% | 339.784,00 |
| 01.04.2025 | 1,43 | 1,44 | 1,27 | 1,37 | -6,05% | 843.554,00 |
| 31.03.2025 | 1,30 | 1,57 | 1,24 | 1,46 | 11,15% | 1.178.453,00 |
| 28.03.2025 | 1,42 | 1,48 | 1,22 | 1,31 | -6,03% | 1.030.296,00 |
| 27.03.2025 | 1,30 | 1,43 | 1,30 | 1,39 | -0,36% | 386.695,00 |
| 26.03.2025 | 1,47 | 1,51 | 1,37 | 1,40 | -6,74% | 296.239,00 |
| 25.03.2025 | 1,54 | 1,54 | 1,43 | 1,50 | -2,73% | 396.491,00 |
| 24.03.2025 | 1,51 | 1,68 | 1,49 | 1,54 | 3,42% | 1.128.766,00 |
| 21.03.2025 | 1,44 | 1,58 | 1,40 | 1,49 | 10,04% | 867.745,00 |
| 20.03.2025 | 1,51 | 1,60 | 1,35 | 1,35 | -16,63% | 1.321.929,00 |
| 19.03.2025 | 1,68 | 1,80 | 1,36 | 1,62 | 9,21% | 4.708.592,00 |
| 18.03.2025 | 1,04 | 1,61 | 1,03 | 1,49 | 45,93% | 2.963.419,00 |
| 17.03.2025 | 0,98 | 1,02 | 0,96 | 1,02 | 5,05% | 193.852,00 |
| 14.03.2025 | 0,96 | 1,01 | 0,94 | 0,97 | 2,16% | 213.737,00 |
| 13.03.2025 | 0,96 | 1,02 | 0,93 | 0,95 | -5,33% | 436.352,00 |
| 12.03.2025 | 1,04 | 1,09 | 0,96 | 1,00 | -2,15% | 152.398,00 |
| 11.03.2025 | 1,01 | 1,05 | 0,98 | 1,03 | -1,06% | 255.418,00 |
| 10.03.2025 | 1,19 | 1,21 | 0,92 | 1,04 | -12,72% | 892.839,00 |
| 07.03.2025 | 1,24 | 1,27 | 1,16 | 1,19 | -3,96% | 142.737,00 |
| 06.03.2025 | 1,21 | 1,25 | 1,18 | 1,24 | 4,30% | 104.439,00 |
| 05.03.2025 | 1,20 | 1,22 | 1,11 | 1,19 | 0,51% | 211.791,00 |
| 04.03.2025 | 1,23 | 1,26 | 1,16 | 1,18 | -4,46% | 322.978,00 |
| 03.03.2025 | 1,27 | 1,31 | 1,23 | 1,23 | -1,91% | 292.116,00 |
| 28.02.2025 | 1,23 | 1,30 | 1,21 | 1,26 | 1,78% | 444.544,00 |
| 27.02.2025 | 1,26 | 1,28 | 1,22 | 1,24 | -2,22% | 312.381,00 |
| 26.02.2025 | 1,24 | 1,30 | 1,18 | 1,26 | 2,68% | 151.591,00 |
| 25.02.2025 | 1,30 | 1,32 | 1,20 | 1,23 | -3,68% | 328.049,00 |
| 24.02.2025 | 1,22 | 1,31 | 1,20 | 1,28 | 6,50% | 304.853,00 |
| 21.02.2025 | 1,32 | 1,34 | 1,16 | 1,20 | -7,48% | 237.405,00 |
| 20.02.2025 | 1,35 | 1,38 | 1,29 | 1,30 | -3,78% | 157.310,00 |
| 19.02.2025 | 1,29 | 1,39 | 1,24 | 1,35 | 5,64% | 163.360,00 |
| 18.02.2025 | 1,26 | 1,30 | 1,22 | 1,28 | 1,75% | 168.125,00 |
| 17.02.2025 | 1,22 | 1,31 | 1,21 | 1,25 | -0,79% | 229.935,00 |
| 14.02.2025 | 1,27 | 1,28 | 1,16 | 1,26 | -0,78% | 492.748,00 |
| 13.02.2025 | 1,34 | 1,39 | 1,11 | 1,27 | -4,78% | 909.546,00 |
| 12.02.2025 | 1,43 | 1,43 | 1,30 | 1,34 | -5,17% | 374.203,00 |
| 11.02.2025 | 1,46 | 1,47 | 1,26 | 1,41 | -0,70% | 1.311.046,00 |
| 10.02.2025 | 1,34 | 1,53 | 1,32 | 1,42 | 9,14% | 2.390.491,00 |
| 07.02.2025 | 1,19 | 1,32 | 1,13 | 1,30 | 11,19% | 1.308.238,00 |
| 06.02.2025 | 1,19 | 1,28 | 1,07 | 1,17 | 2,72% | 1.659.576,00 |
| 05.02.2025 | 0,97 | 1,18 | 0,96 | 1,14 | 21,15% | 1.938.462,00 |
| 04.02.2025 | 0,81 | 0,97 | 0,81 | 0,94 | 16,17% | 541.842,00 |
| 03.02.2025 | 0,78 | 0,82 | 0,73 | 0,81 | 4,18% | 501.677,00 |
| 31.01.2025 | 0,79 | 0,80 | 0,76 | 0,78 | -0,64% | 371.582,00 |
| 30.01.2025 | 0,83 | 0,85 | 0,75 | 0,78 | -5,67% | 435.843,00 |
| 29.01.2025 | 0,76 | 0,88 | 0,76 | 0,83 | 13,71% | 1.230.565,00 |
| 28.01.2025 | 0,72 | 0,74 | 0,69 | 0,73 | 4,07% | 257.290,00 |
| 27.01.2025 | 0,68 | 0,71 | 0,66 | 0,70 | 4,24% | 188.036,00 |
| 24.01.2025 | 0,66 | 0,67 | 0,65 | 0,67 | 1,43% | 202.986,00 |