Namib Minerals NAMM
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$1,30+0,34 (+35,66 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $1,30 | +35,70 % | $1,04 | $1,55 | $0,97 | 26,94M |
| 2026-09-30 | $0,96 | -4,68 % | $1,09 | $1,09 | $0,95 | 1,86M |
| 2026-09-29 | $1,00 | -6,07 % | $1,07 | $1,08 | $0,99 | 794,60K |
| 2026-09-28 | $1,07 | -6,55 % | $1,13 | $1,13 | $1,05 | 495,80K |
| 2026-09-25 | $1,14 | -2,14 % | $1,18 | $1,21 | $1,13 | 508,20K |
| 2026-09-24 | $1,17 | -6,40 % | $1,25 | $1,26 | $1,17 | 415,40K |
| 2026-09-23 | $1,25 | -11,35 % | $1,37 | $1,37 | $1,25 | 505,30K |
| 2026-09-22 | $1,41 | +4,44 % | $1,34 | $1,47 | $1,34 | 907,60K |
| 2026-09-21 | $1,35 | -3,57 % | $1,39 | $1,40 | $1,32 | 371,80K |
| 2026-09-18 | $1,40 | +7,69 % | $1,34 | $1,40 | $1,29 | 464,30K |
| 2026-09-17 | $1,30 | +2,36 % | $1,31 | $1,32 | $1,26 | 324,30K |
| 2026-09-16 | $1,27 | +0,40 % | $1,28 | $1,28 | $1,24 | 227,70K |
| 2026-09-15 | $1,26 | +1,20 % | $1,25 | $1,27 | $1,22 | 300,80K |
| 2026-09-14 | $1,25 | -6,72 % | $1,32 | $1,32 | $1,25 | 457,60K |
| 2026-09-11 | $1,34 | +0,37 % | $1,35 | $1,38 | $1,34 | 252,60K |
| 2026-09-10 | $1,34 | -3,26 % | $1,37 | $1,37 | $1,33 | 244,70K |
| 2026-09-09 | $1,38 | +3,76 % | $1,35 | $1,43 | $1,32 | 514,40K |
| 2026-09-08 | $1,33 | -0,75 % | $1,35 | $1,37 | $1,29 | 422,60K |
| 2026-09-04 | $1,34 | -6,29 % | $1,44 | $1,44 | $1,33 | 625,00K |
| 2026-09-03 | $1,43 | +2,88 % | $1,45 | $1,46 | $1,37 | 260,80K |
| 2026-09-02 | $1,39 | +1,46 % | $1,42 | $1,48 | $1,37 | 605,50K |
| 2026-09-01 | $1,37 | -0,72 % | $1,37 | $1,38 | $1,32 | 200,50K |
| 2026-08-31 | $1,38 | -2,13 % | $1,43 | $1,44 | $1,38 | 151,40K |
| 2026-08-28 | $1,41 | -4,08 % | $1,50 | $1,51 | $1,37 | 526,30K |
| 2026-08-27 | $1,47 | +1,38 % | $1,44 | $1,53 | $1,44 | 352,70K |
| 2026-08-26 | $1,45 | -3,33 % | $1,49 | $1,49 | $1,42 | 398,60K |
| 2026-08-25 | $1,50 | -3,85 % | $1,52 | $1,52 | $1,47 | 533,00K |
| 2026-08-24 | $1,56 | +3,31 % | $1,57 | $1,67 | $1,51 | 1,36M |
| 2026-08-21 | $1,51 | +4,86 % | $1,47 | $1,54 | $1,42 | 1,20M |
| 2026-08-20 | $1,44 | +5,11 % | $1,38 | $1,49 | $1,37 | 586,00K |
| 2026-08-19 | $1,37 | +3,79 % | $1,36 | $1,42 | $1,34 | 576,60K |
| 2026-08-18 | $1,32 | -3,65 % | $1,37 | $1,38 | $1,29 | 254,50K |
| 2026-08-17 | $1,37 | +2,24 % | $1,37 | $1,45 | $1,34 | 287,50K |
| 2026-08-14 | $1,34 | 0,00 % | $1,36 | $1,44 | $1,32 | 615,60K |
| 2026-08-13 | $1,34 | +3,08 % | $1,31 | $1,39 | $1,29 | 312,50K |
| 2026-08-12 | $1,30 | -2,99 % | $1,37 | $1,37 | $1,29 | 580,30K |
| 2026-08-11 | $1,34 | -1,47 % | $1,36 | $1,38 | $1,32 | 331,40K |
| 2026-08-10 | $1,36 | +0,74 % | $1,37 | $1,41 | $1,33 | 470,60K |
| 2026-08-07 | $1,35 | -1,46 % | $1,44 | $1,51 | $1,33 | 781,30K |
| 2026-08-06 | $1,37 | -8,05 % | $1,46 | $1,46 | $1,34 | 473,80K |
| 2026-08-05 | $1,49 | +12,88 % | $1,38 | $1,55 | $1,34 | 926,10K |
| 2026-08-04 | $1,32 | -1,49 % | $1,34 | $1,38 | $1,25 | 753,90K |
| 2026-08-03 | $1,34 | +0,75 % | $1,33 | $1,36 | $1,31 | 252,50K |
| 2026-07-31 | $1,33 | -4,32 % | $1,39 | $1,39 | $1,32 | 149,20K |
| 2026-07-30 | $1,39 | +5,30 % | $1,34 | $1,43 | $1,32 | 219,20K |
| 2026-07-29 | $1,32 | -4,35 % | $1,38 | $1,38 | $1,29 | 343,60K |
| 2026-07-28 | $1,38 | -3,50 % | $1,45 | $1,45 | $1,36 | 142,80K |
| 2026-07-27 | $1,43 | -5,92 % | $1,55 | $1,55 | $1,40 | 193,50K |
| 2026-07-24 | $1,52 | -8,98 % | $1,67 | $1,67 | $1,52 | 181,80K |
| 2026-07-23 | $1,67 | +3,09 % | $1,56 | $1,67 | $1,52 | 277,00K |
| 2026-07-22 | $1,62 | +1,25 % | $1,63 | $1,71 | $1,59 | 447,10K |
| 2026-07-21 | $1,60 | +14,29 % | $1,43 | $1,72 | $1,35 | 902,10K |
| 2026-07-20 | $1,40 | -2,10 % | $1,45 | $1,46 | $1,39 | 133,90K |
| 2026-07-17 | $1,43 | +1,42 % | $1,38 | $1,45 | $1,33 | 156,40K |
| 2026-07-16 | $1,41 | -2,08 % | $1,45 | $1,49 | $1,38 | 170,80K |
| 2026-07-15 | $1,44 | -4,00 % | $1,52 | $1,58 | $1,41 | 293,70K |
| 2026-07-14 | $1,50 | -2,60 % | $1,59 | $1,59 | $1,50 | 261,60K |
| 2026-07-13 | $1,54 | -1,28 % | $1,61 | $1,61 | $1,50 | 205,00K |
| 2026-07-10 | $1,56 | -3,11 % | $1,62 | $1,62 | $1,54 | 218,80K |
| 2026-07-09 | $1,61 | +3,21 % | $1,63 | $1,65 | $1,56 | 340,90K |
| 2026-07-08 | $1,56 | -6,59 % | $1,67 | $1,70 | $1,55 | 369,20K |
| 2026-07-07 | $1,67 | -7,73 % | $1,80 | $1,80 | $1,67 | 194,70K |
| 2026-07-06 | $1,81 | 0,00 % | $1,84 | $1,84 | $1,78 | 165,60K |
| 2026-07-02 | $1,81 | -2,69 % | $1,86 | $1,88 | $1,78 | 365,90K |
| 2026-07-01 | $1,86 | -1,06 % | $1,91 | $1,98 | $1,86 | 224,10K |
| 2026-06-30 | $1,88 | -0,53 % | $1,90 | $1,95 | $1,85 | 151,40K |
| 2026-06-29 | $1,89 | +7,39 % | $1,77 | $2,01 | $1,75 | 650,50K |
| 2026-06-26 | $1,76 | +1,15 % | $1,75 | $1,80 | $1,74 | 229,30K |
| 2026-06-25 | $1,74 | +0,58 % | $1,78 | $1,83 | $1,73 | 281,50K |
| 2026-06-24 | $1,73 | -5,46 % | $1,83 | $1,87 | $1,73 | 280,70K |
| 2026-06-23 | $1,83 | +0,55 % | $1,75 | $1,89 | $1,73 | 274,20K |
| 2026-06-22 | $1,82 | -1,62 % | $1,83 | $1,87 | $1,76 | 231,70K |
| 2026-06-18 | $1,85 | +2,21 % | $1,84 | $1,90 | $1,82 | 249,60K |
| 2026-06-17 | $1,81 | -2,69 % | $1,87 | $1,94 | $1,81 | 486,50K |
| 2026-06-16 | $1,86 | -5,10 % | $1,97 | $2,00 | $1,86 | 466,20K |
| 2026-06-15 | $1,96 | -4,39 % | $2,09 | $2,10 | $1,95 | 482,60K |
| 2026-06-12 | $2,05 | +2,50 % | $2,05 | $2,14 | $1,95 | 986,00K |
| 2026-06-11 | $2,00 | +6,95 % | $1,90 | $2,02 | $1,89 | 765,40K |
| 2026-06-10 | $1,87 | -3,11 % | $1,91 | $1,97 | $1,85 | 345,20K |
| 2026-06-09 | $1,93 | +1,05 % | $1,88 | $1,95 | $1,75 | 708,00K |
| 2026-06-08 | $1,91 | -0,52 % | $1,93 | $2,06 | $1,88 | 492,60K |
| 2026-06-05 | $1,92 | -4,00 % | $1,99 | $2,06 | $1,82 | 866,80K |
| 2026-06-04 | $2,00 | -14,53 % | $2,22 | $2,22 | $1,98 | 2,71M |
| 2026-06-03 | $2,34 | -3,31 % | $2,41 | $2,41 | $2,15 | 1,62M |
| 2026-06-02 | $2,42 | +16,35 % | $2,10 | $2,70 | $2,07 | 7,86M |
| 2026-06-01 | $2,08 | +36,84 % | $2,24 | $2,49 | $2,05 | 29,64M |
| 2026-05-29 | $1,52 | +4,83 % | $1,45 | $1,63 | $1,41 | 8,44M |
| 2026-05-28 | $1,45 | +1,40 % | $1,41 | $1,46 | $1,33 | 322,50K |
| 2026-05-27 | $1,43 | -3,38 % | $1,47 | $1,47 | $1,41 | 120,20K |
| 2026-05-26 | $1,48 | +3,50 % | $1,46 | $1,52 | $1,40 | 236,20K |