NioCorp Developments Ltd. NB
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$3,46-0,14 (-3,89 %)
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 | $3,48 | -3,33 % | $3,56 | $3,58 | $3,45 | 939,31K |
| 2026-09-30 | $3,60 | +3,15 % | $3,56 | $3,69 | $3,54 | 2,75M |
| 2026-09-29 | $3,49 | +0,58 % | $3,50 | $3,53 | $3,43 | 2,06M |
| 2026-09-28 | $3,47 | -1,98 % | $3,53 | $3,54 | $3,41 | 2,82M |
| 2026-09-25 | $3,54 | 0,00 % | $3,56 | $3,63 | $3,49 | 1,58M |
| 2026-09-24 | $3,54 | +0,85 % | $3,51 | $3,58 | $3,45 | 2,13M |
| 2026-09-23 | $3,51 | -5,90 % | $3,71 | $3,71 | $3,51 | 2,03M |
| 2026-09-22 | $3,73 | +0,27 % | $3,76 | $3,78 | $3,65 | 1,98M |
| 2026-09-21 | $3,72 | +3,91 % | $3,72 | $3,81 | $3,64 | 2,52M |
| 2026-09-18 | $3,58 | -1,92 % | $3,71 | $3,73 | $3,53 | 2,75M |
| 2026-09-17 | $3,65 | +4,29 % | $3,65 | $3,70 | $3,59 | 1,80M |
| 2026-09-16 | $3,50 | -1,69 % | $3,60 | $3,63 | $3,40 | 2,91M |
| 2026-09-15 | $3,56 | -1,93 % | $3,62 | $3,67 | $3,51 | 2,50M |
| 2026-09-14 | $3,63 | -4,60 % | $3,75 | $3,75 | $3,63 | 2,33M |
| 2026-09-11 | $3,81 | -0,13 % | $3,88 | $3,91 | $3,80 | 2,40M |
| 2026-09-10 | $3,81 | -5,69 % | $4,00 | $4,03 | $3,80 | 3,46M |
| 2026-09-09 | $4,04 | -1,94 % | $4,11 | $4,21 | $4,01 | 2,50M |
| 2026-09-08 | $4,12 | -0,24 % | $4,13 | $4,33 | $4,10 | 2,86M |
| 2026-09-04 | $4,13 | +0,73 % | $4,17 | $4,28 | $4,09 | 1,70M |
| 2026-09-03 | $4,10 | -0,97 % | $4,19 | $4,22 | $4,06 | 2,13M |
| 2026-09-02 | $4,14 | +3,50 % | $4,03 | $4,18 | $3,99 | 2,12M |
| 2026-09-01 | $4,00 | -4,53 % | $4,04 | $4,13 | $3,97 | 2,52M |
| 2026-08-31 | $4,19 | +1,45 % | $4,13 | $4,21 | $4,13 | 2,39M |
| 2026-08-28 | $4,13 | -5,49 % | $4,37 | $4,43 | $4,12 | 2,91M |
| 2026-08-27 | $4,37 | +0,92 % | $4,36 | $4,46 | $4,32 | 1,97M |
| 2026-08-26 | $4,33 | -3,13 % | $4,45 | $4,63 | $4,28 | 2,84M |
| 2026-08-25 | $4,47 | +5,18 % | $4,28 | $4,56 | $4,23 | 3,71M |
| 2026-08-24 | $4,25 | -8,41 % | $4,53 | $4,59 | $4,24 | 3,38M |
| 2026-08-21 | $4,64 | +8,16 % | $4,43 | $4,66 | $4,39 | 3,84M |
| 2026-08-20 | $4,29 | -3,81 % | $4,45 | $4,47 | $4,18 | 3,43M |
| 2026-08-19 | $4,46 | -1,55 % | $4,60 | $4,64 | $4,41 | 2,63M |
| 2026-08-18 | $4,53 | -5,82 % | $4,66 | $4,78 | $4,47 | 4,27M |
| 2026-08-17 | $4,81 | -5,87 % | $5,07 | $5,09 | $4,77 | 2,69M |
| 2026-08-14 | $5,11 | -0,20 % | $5,06 | $5,30 | $5,05 | 2,49M |
| 2026-08-13 | $5,12 | -1,92 % | $5,20 | $5,39 | $5,10 | 2,68M |
| 2026-08-12 | $5,22 | -2,61 % | $5,42 | $5,46 | $5,20 | 3,86M |
| 2026-08-11 | $5,36 | -1,65 % | $5,47 | $5,57 | $5,26 | 5,14M |
| 2026-08-10 | $5,45 | +1,68 % | $5,47 | $5,64 | $5,36 | 5,35M |
| 2026-08-07 | $5,36 | +5,93 % | $5,33 | $5,48 | $5,25 | 4,64M |
| 2026-08-06 | $5,06 | +0,80 % | $4,94 | $5,27 | $4,88 | 3,43M |
| 2026-08-05 | $5,02 | -3,28 % | $5,19 | $5,32 | $4,99 | 3,95M |
| 2026-08-04 | $5,19 | +16,37 % | $4,66 | $5,39 | $4,57 | 12,84M |
| 2026-08-03 | $4,46 | +4,82 % | $4,25 | $4,49 | $4,17 | 2,24M |
| 2026-07-31 | $4,26 | -1,05 % | $4,30 | $4,43 | $4,16 | 3,38M |
| 2026-07-30 | $4,30 | +11,40 % | $3,94 | $4,34 | $3,93 | 3,45M |
| 2026-07-29 | $3,86 | -4,22 % | $4,00 | $4,09 | $3,82 | 2,94M |
| 2026-07-28 | $4,03 | -3,82 % | $4,14 | $4,15 | $3,88 | 3,08M |
| 2026-07-27 | $4,19 | +1,21 % | $4,17 | $4,31 | $4,03 | 2,28M |
| 2026-07-24 | $4,14 | -5,05 % | $4,30 | $4,32 | $4,12 | 1,85M |
| 2026-07-23 | $4,36 | -2,68 % | $4,38 | $4,50 | $4,34 | 1,88M |
| 2026-07-22 | $4,48 | +0,56 % | $4,45 | $4,57 | $4,41 | 1,47M |
| 2026-07-21 | $4,45 | +4,58 % | $4,37 | $4,47 | $4,30 | 1,66M |
| 2026-07-20 | $4,26 | 0,00 % | $4,26 | $4,36 | $4,09 | 3,46M |
| 2026-07-17 | $4,26 | -2,52 % | $4,31 | $4,38 | $4,16 | 3,23M |
| 2026-07-16 | $4,37 | -8,00 % | $4,65 | $4,65 | $4,34 | 2,32M |
| 2026-07-15 | $4,75 | -2,06 % | $4,85 | $4,97 | $4,63 | 2,04M |
| 2026-07-14 | $4,85 | +12,79 % | $4,45 | $4,92 | $4,41 | 4,21M |
| 2026-07-13 | $4,30 | -6,93 % | $4,50 | $4,53 | $4,26 | 3,25M |
| 2026-07-10 | $4,62 | +1,09 % | $4,57 | $4,70 | $4,52 | 2,22M |
| 2026-07-09 | $4,57 | -2,14 % | $4,69 | $4,72 | $4,49 | 2,49M |
| 2026-07-08 | $4,67 | +5,18 % | $4,34 | $4,74 | $4,28 | 8,80M |
| 2026-07-07 | $4,44 | -5,93 % | $4,63 | $4,69 | $4,36 | 2,66M |
| 2026-07-06 | $4,72 | -0,42 % | $4,74 | $4,85 | $4,70 | 1,67M |
| 2026-07-02 | $4,74 | -1,66 % | $4,92 | $5,00 | $4,63 | 2,21M |
| 2026-07-01 | $4,82 | 0,00 % | $4,80 | $5,01 | $4,76 | 2,37M |
| 2026-06-30 | $4,82 | +5,47 % | $4,60 | $4,99 | $4,59 | 4,11M |
| 2026-06-29 | $4,57 | +0,44 % | $4,48 | $4,59 | $4,28 | 3,42M |
| 2026-06-26 | $4,55 | -1,09 % | $4,50 | $4,65 | $4,47 | 7,25M |
| 2026-06-25 | $4,60 | -0,43 % | $4,65 | $4,74 | $4,45 | 2,90M |
| 2026-06-24 | $4,62 | -5,91 % | $4,83 | $4,89 | $4,53 | 3,66M |
| 2026-06-23 | $4,91 | -5,58 % | $4,93 | $5,13 | $4,88 | 3,12M |
| 2026-06-22 | $5,20 | -2,07 % | $5,26 | $5,35 | $5,16 | 2,05M |
| 2026-06-18 | $5,31 | +2,31 % | $5,35 | $5,40 | $5,16 | 2,61M |
| 2026-06-17 | $5,19 | 0,00 % | $5,19 | $5,40 | $5,17 | 2,67M |
| 2026-06-16 | $5,19 | -3,89 % | $5,38 | $5,47 | $5,17 | 2,18M |
| 2026-06-15 | $5,40 | 0,00 % | $5,65 | $5,76 | $5,39 | 3,12M |
| 2026-06-12 | $5,40 | -0,37 % | $5,46 | $5,61 | $5,30 | 3,42M |
| 2026-06-11 | $5,42 | +11,98 % | $4,89 | $5,43 | $4,88 | 3,59M |
| 2026-06-10 | $4,84 | -3,01 % | $4,92 | $5,07 | $4,76 | 4,04M |
| 2026-06-09 | $4,99 | 0,00 % | $5,21 | $5,32 | $4,77 | 4,64M |
| 2026-06-08 | $4,99 | -2,73 % | $5,31 | $5,32 | $4,93 | 3,36M |
| 2026-06-05 | $5,13 | -12,90 % | $5,74 | $5,74 | $5,12 | 4,38M |
| 2026-06-04 | $5,89 | +1,55 % | $5,72 | $5,96 | $5,61 | 2,79M |
| 2026-06-03 | $5,80 | -7,94 % | $6,14 | $6,17 | $5,78 | 4,02M |
| 2026-06-02 | $6,30 | +2,77 % | $6,15 | $6,38 | $6,06 | 4,23M |
| 2026-06-01 | $6,13 | +6,24 % | $5,63 | $6,22 | $5,50 | 5,04M |
| 2026-05-29 | $5,77 | -3,19 % | $5,93 | $5,95 | $5,65 | 2,84M |
| 2026-05-28 | $5,96 | +4,01 % | $5,70 | $6,09 | $5,61 | 3,37M |
| 2026-05-27 | $5,73 | -1,38 % | $5,72 | $5,84 | $5,61 | 2,53M |
| 2026-05-26 | $5,81 | +7,59 % | $5,53 | $5,86 | $5,52 | 4,61M |