Almonty Industries Inc. ALM
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$12,89-0,28 (-2,09 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,86 | -2,28 % | $12,96 | $13,19 | $12,77 | 2,18M |
| 2026-09-30 | $13,16 | -0,23 % | $13,22 | $13,73 | $12,97 | 3,52M |
| 2026-09-29 | $13,19 | -0,15 % | $13,75 | $13,75 | $12,74 | 6,54M |
| 2026-09-28 | $13,21 | -3,72 % | $13,21 | $13,61 | $13,02 | 4,58M |
| 2026-09-25 | $13,72 | +10,65 % | $12,83 | $14,07 | $12,77 | 11,52M |
| 2026-09-24 | $12,40 | -8,96 % | $12,97 | $13,17 | $12,37 | 6,80M |
| 2026-09-23 | $13,62 | -5,09 % | $13,79 | $13,97 | $13,40 | 4,81M |
| 2026-09-22 | $14,35 | -2,11 % | $14,49 | $14,49 | $13,85 | 6,20M |
| 2026-09-21 | $14,66 | +5,92 % | $14,63 | $15,23 | $14,11 | 6,11M |
| 2026-09-18 | $13,84 | -2,05 % | $14,32 | $14,59 | $13,68 | 7,86M |
| 2026-09-17 | $14,13 | +4,90 % | $14,05 | $14,26 | $13,83 | 5,84M |
| 2026-09-16 | $13,47 | -4,06 % | $14,33 | $14,41 | $13,25 | 5,26M |
| 2026-09-15 | $14,04 | -4,49 % | $14,68 | $15,25 | $14,01 | 4,80M |
| 2026-09-14 | $14,70 | -5,10 % | $15,68 | $15,68 | $14,65 | 6,55M |
| 2026-09-11 | $15,49 | -6,52 % | $17,06 | $17,10 | $14,94 | 11,18M |
| 2026-09-10 | $16,57 | -9,60 % | $17,71 | $17,71 | $16,45 | 6,17M |
| 2026-09-09 | $18,33 | -4,13 % | $19,00 | $19,17 | $18,20 | 4,44M |
| 2026-09-08 | $19,12 | +8,82 % | $17,72 | $19,45 | $17,46 | 10,30M |
| 2026-09-04 | $17,57 | -1,51 % | $17,59 | $17,93 | $17,05 | 5,97M |
| 2026-09-03 | $17,84 | +0,85 % | $17,97 | $18,00 | $17,05 | 6,02M |
| 2026-09-02 | $17,69 | +0,31 % | $18,04 | $18,04 | $16,62 | 9,80M |
| 2026-09-01 | $17,64 | -0,93 % | $17,24 | $18,13 | $16,84 | 7,26M |
| 2026-08-31 | $17,80 | -1,33 % | $18,19 | $18,40 | $17,42 | 4,86M |
| 2026-08-28 | $18,04 | -4,50 % | $18,89 | $19,00 | $17,89 | 3,61M |
| 2026-08-27 | $18,89 | +3,56 % | $18,05 | $19,05 | $17,90 | 5,07M |
| 2026-08-26 | $18,24 | -3,65 % | $18,60 | $18,86 | $18,10 | 3,48M |
| 2026-08-25 | $18,93 | +3,56 % | $18,29 | $19,00 | $17,80 | 4,21M |
| 2026-08-24 | $18,28 | -1,24 % | $18,70 | $18,75 | $17,92 | 4,47M |
| 2026-08-21 | $18,51 | +4,64 % | $18,00 | $19,06 | $18,00 | 8,50M |
| 2026-08-20 | $17,69 | +9,33 % | $15,81 | $17,76 | $15,75 | 10,51M |
| 2026-08-19 | $16,18 | +3,72 % | $16,05 | $16,29 | $15,64 | 6,69M |
| 2026-08-18 | $15,60 | -4,65 % | $15,78 | $16,15 | $15,26 | 6,12M |
| 2026-08-17 | $16,36 | +8,42 % | $16,20 | $16,86 | $15,86 | 11,22M |
| 2026-08-14 | $15,09 | +8,95 % | $14,03 | $15,47 | $14,01 | 6,34M |
| 2026-08-13 | $13,85 | -3,62 % | $14,00 | $14,35 | $13,66 | 4,32M |
| 2026-08-12 | $14,37 | +8,13 % | $13,97 | $14,67 | $13,06 | 8,18M |
| 2026-08-11 | $13,29 | -2,99 % | $13,70 | $13,76 | $12,67 | 8,29M |
| 2026-08-10 | $13,70 | -3,39 % | $14,61 | $14,61 | $13,65 | 6,05M |
| 2026-08-07 | $14,18 | +5,66 % | $13,89 | $14,22 | $13,07 | 9,33M |
| 2026-08-06 | $13,42 | +0,83 % | $13,45 | $14,04 | $13,33 | 5,82M |
| 2026-08-05 | $13,31 | +0,23 % | $13,66 | $14,16 | $13,30 | 4,99M |
| 2026-08-04 | $13,28 | +5,73 % | $13,10 | $13,52 | $12,85 | 5,54M |
| 2026-08-03 | $12,56 | +13,56 % | $11,24 | $12,77 | $10,83 | 11,50M |
| 2026-07-31 | $11,06 | -5,23 % | $12,23 | $12,34 | $11,04 | 11,42M |
| 2026-07-30 | $11,67 | +6,58 % | $11,34 | $11,81 | $10,96 | 8,10M |
| 2026-07-29 | $10,95 | -10,47 % | $11,61 | $11,64 | $10,74 | 10,80M |
| 2026-07-28 | $12,23 | -8,39 % | $12,86 | $12,97 | $11,49 | 8,95M |
| 2026-07-27 | $13,35 | +0,07 % | $13,73 | $13,80 | $12,52 | 4,00M |
| 2026-07-24 | $13,34 | -5,92 % | $14,25 | $14,25 | $13,18 | 2,75M |
| 2026-07-23 | $14,18 | -0,77 % | $13,99 | $14,45 | $13,76 | 3,06M |
| 2026-07-22 | $14,29 | -4,73 % | $15,00 | $15,28 | $14,20 | 5,29M |
| 2026-07-21 | $15,00 | +7,68 % | $14,50 | $15,17 | $14,29 | 5,18M |
| 2026-07-20 | $13,93 | +1,16 % | $14,00 | $14,35 | $13,66 | 4,09M |
| 2026-07-17 | $13,77 | +4,52 % | $12,80 | $14,12 | $12,45 | 6,07M |
| 2026-07-16 | $13,18 | -5,96 % | $13,59 | $13,77 | $13,01 | 9,82M |
| 2026-07-15 | $14,01 | -11,27 % | $15,67 | $16,03 | $13,74 | 5,67M |
| 2026-07-14 | $15,79 | +5,16 % | $15,90 | $16,13 | $15,61 | 5,02M |
| 2026-07-13 | $15,02 | -9,60 % | $16,08 | $16,26 | $14,68 | 6,25M |
| 2026-07-10 | $16,61 | +12,99 % | $15,01 | $16,81 | $14,90 | 8,85M |
| 2026-07-09 | $14,70 | -1,67 % | $15,40 | $15,48 | $14,63 | 4,89M |
| 2026-07-08 | $14,95 | -1,64 % | $14,71 | $15,17 | $14,30 | 6,08M |
| 2026-07-07 | $15,20 | -6,23 % | $15,75 | $15,82 | $14,73 | 8,83M |
| 2026-07-06 | $16,21 | +3,18 % | $16,00 | $16,88 | $15,76 | 7,87M |
| 2026-07-02 | $15,71 | -1,50 % | $16,42 | $17,40 | $15,30 | 4,76M |
| 2026-07-01 | $15,95 | -3,68 % | $16,76 | $17,01 | $15,91 | 4,13M |
| 2026-06-30 | $16,56 | +2,60 % | $16,32 | $16,86 | $16,05 | 4,77M |
| 2026-06-29 | $16,14 | -0,86 % | $16,27 | $16,37 | $15,66 | 3,16M |
| 2026-06-26 | $16,28 | -1,03 % | $16,09 | $16,72 | $15,86 | 18,93M |
| 2026-06-25 | $16,45 | -0,06 % | $16,79 | $17,07 | $15,98 | 3,81M |
| 2026-06-24 | $16,46 | -9,51 % | $17,50 | $17,74 | $16,34 | 4,45M |
| 2026-06-23 | $18,19 | -2,52 % | $17,50 | $18,81 | $17,10 | 3,30M |
| 2026-06-22 | $18,66 | -0,80 % | $19,12 | $19,64 | $18,65 | 3,47M |
| 2026-06-18 | $18,81 | +2,90 % | $18,66 | $18,96 | $17,82 | 7,95M |
| 2026-06-17 | $18,28 | -1,56 % | $18,51 | $19,17 | $18,20 | 4,18M |
| 2026-06-16 | $18,57 | +3,40 % | $18,10 | $18,79 | $17,67 | 5,07M |
| 2026-06-15 | $17,96 | +1,58 % | $18,44 | $18,91 | $17,00 | 5,49M |
| 2026-06-12 | $17,68 | +3,57 % | $17,36 | $17,91 | $16,88 | 5,83M |
| 2026-06-11 | $17,07 | +11,57 % | $15,48 | $17,12 | $15,48 | 8,05M |
| 2026-06-10 | $15,30 | -4,20 % | $15,60 | $16,00 | $15,11 | 4,76M |
| 2026-06-09 | $15,97 | -2,92 % | $16,50 | $16,89 | $14,70 | 7,49M |
| 2026-06-08 | $16,45 | +0,86 % | $17,36 | $17,48 | $16,08 | 4,66M |
| 2026-06-05 | $16,31 | -21,13 % | $17,77 | $18,00 | $16,29 | 18,65M |
| 2026-06-04 | $20,68 | +3,61 % | $19,56 | $21,24 | $19,38 | 3,13M |
| 2026-06-03 | $19,96 | -3,34 % | $20,39 | $21,00 | $19,82 | 2,20M |
| 2026-06-02 | $20,65 | +8,40 % | $19,22 | $21,00 | $18,60 | 5,63M |
| 2026-06-01 | $19,05 | -3,10 % | $19,01 | $19,99 | $18,95 | 3,28M |
| 2026-05-29 | $19,66 | -5,02 % | $20,71 | $20,95 | $19,52 | 4,55M |
| 2026-05-28 | $20,70 | +1,82 % | $20,33 | $20,85 | $19,67 | 4,34M |
| 2026-05-27 | $20,33 | +2,83 % | $19,27 | $20,68 | $18,93 | 4,64M |
| 2026-05-26 | $19,77 | +5,95 % | $19,28 | $19,85 | $18,96 | 4,05M |