Rohstoff-Welt.de - Die ganze Welt der Rohstoffe

Almonty Industries Inc. (Börsenplatz: Tradegate)

WKN: A414Q8 ISIN: CA0203987072 Stand: 15.06.2026 - 19:11

Times & Sales

Uhrzeit Kurs letztes Volumen kumuliert
18:52:07 15,415 150 164.008
18:51:48 15,505 100 163.858
18:49:24 15,480 3.000 163.758
18:46:48 15,485 2.000 160.758
18:43:57 15,535 92 158.758
18:32:39 15,465 50 158.666
18:32:28 15,465 200 158.616
18:25:11 15,445 300 158.416
18:24:24 15,500 100 158.116
18:24:08 15,510 100 158.016
18:23:32 15,515 100 157.916
18:23:32 15,455 50 157.816
18:20:50 15,555 53 157.766
18:16:57 15,595 30 157.713
18:14:54 15,590 100 157.683
18:10:15 15,575 1.000 157.583
18:04:07 15,520 450 156.583
18:04:03 15,505 91 156.133
18:04:03 15,520 50 156.042
18:03:34 15,520 100 155.992
18:02:29 15,605 50 155.892
18:01:14 15,665 17 155.842
17:58:30 15,670 100 155.825
17:53:30 15,640 50 155.725
17:50:10 15,690 50 155.675
17:45:48 15,710 100 155.625
17:43:06 15,675 66 155.525
17:42:05 15,760 90 155.459
17:35:15 15,680 30 155.369
17:33:02 15,670 6.800 155.339
17:32:26 15,665 2.000 148.539
17:28:01 15,655 100 146.539
17:25:06 15,660 4.877 146.439
17:19:45 15,630 65 141.562
17:19:17 15,620 70 141.497
17:17:25 15,565 35 141.427
17:12:31 15,725 350 141.392
17:12:02 15,710 100 141.042
17:04:23 15,715 100 140.942
16:57:30 15,700 450 140.842
16:57:13 15,615 1.109 140.392
16:57:08 15,655 720 139.283
16:51:59 15,720 100 138.563
16:50:40 15,665 380 138.463
16:45:07 15,620 150 138.083
16:43:48 15,645 150 137.933
16:43:37 15,600 300 137.783
16:42:29 15,600 80 137.483
16:42:12 15,600 520 137.403
16:42:12 15,615 100 136.883
16:42:07 15,670 80 136.783
16:40:31 15,650 200 136.703
16:39:01 15,625 250 136.503
16:37:55 15,695 300 136.253
16:36:00 15,725 30 135.953
16:34:51 15,675 100 135.923
16:32:40 15,750 1.000 135.823
16:31:41 15,800 1.000 134.823
16:26:24 15,875 125 131.823
16:24:20 15,825 1 131.698
16:12:48 15,875 1.000 131.697
16:09:58 15,865 9.000 130.697
16:09:50 15,905 1.000 121.697
16:09:38 15,905 1.000 120.697
16:08:24 16,045 42 119.697
16:05:20 16,000 62 119.655
16:01:46 16,100 1.360 117.993
16:00:07 16,150 940 116.633
15:53:13 16,000 1.500 114.693
15:51:37 16,070 250 113.193
15:49:54 15,925 200 112.893
15:47:48 15,995 100 112.693
15:43:55 15,780 900 112.593
15:43:06 15,855 100 111.693
15:42:48 16,000 63 111.593
15:41:00 15,990 100 111.530
15:39:57 16,050 473 111.430
15:38:55 16,015 900 110.957
15:38:15 16,130 150 110.057
15:38:12 16,130 1.500 109.907
15:38:10 16,170 100 108.407
15:37:46 16,135 100 108.307
15:37:05 16,100 175 108.207
15:36:03 16,000 1.000 108.032
15:36:03 16,000 900 107.032
15:33:40 16,190 794 106.132
15:33:30 16,150 100 104.544
15:33:13 16,040 100 104.444
15:32:10 16,065 190 103.844
15:30:53 16,000 16 103.654
15:30:52 16,000 1.700 102.638
15:30:52 16,000 58 100.938
15:30:52 16,000 840 100.880
15:30:52 16,000 58 100.040
15:30:45 15,995 2.500 98.282
15:30:07 15,915 15 95.782
15:27:09 15,815 123 95.567
15:23:37 15,760 1.700 95.444
15:23:25 15,755 300 93.744
15:22:45 15,730 1.000 93.444
15:07:17 15,750 2.889 92.444
15:07:17 15,750 111 89.555
15:02:31 15,755 133 89.444
15:00:56 15,710 100 89.311
14:59:54 15,705 100 89.211
14:59:24 15,705 35 89.111
14:57:46 15,705 100 89.076
14:56:54 15,705 100 88.976
14:56:16 15,605 200 88.876
14:55:04 15,610 750 88.676
14:55:04 15,610 9 87.926
14:46:34 15,755 10 87.917
14:35:30 15,730 409 87.907
14:34:50 15,735 3 87.498
14:31:10 15,735 250 87.495
14:30:48 15,865 60 87.245
14:27:28 15,780 50 87.185
14:26:29 15,735 28 87.135
14:18:26 15,865 25 87.107
14:09:04 15,850 1.000 87.082
14:08:55 15,845 946 86.082
14:08:53 15,735 10 85.136
14:02:08 15,845 20 85.126
14:01:58 15,845 20 85.106
14:01:07 15,735 3 85.086
13:46:52 15,840 60 85.083
13:45:33 15,845 10 85.023
13:43:12 15,845 20 85.013
13:42:41 15,735 145 84.993
13:41:46 15,755 50 84.848
13:35:45 15,735 74 84.798
13:22:52 15,750 100 84.724
13:16:45 15,845 80 84.624
13:02:54 15,730 5 84.544
12:59:15 15,730 800 84.539
12:58:52 15,735 1.000 83.739
12:43:54 15,795 100 82.739
12:43:39 15,680 500 82.639
12:43:31 15,685 50 82.139
12:43:22 15,685 250 82.089
12:42:46 15,685 250 81.839
12:42:46 15,685 350 81.589
12:38:29 15,875 25 81.239
12:33:18 15,755 694 81.214
12:30:42 15,755 340 80.520
12:14:14 15,915 1.000 80.180
12:12:41 15,830 300 79.180
12:09:20 15,915 189 78.880
12:05:44 15,915 5 78.691
12:02:35 15,825 20 78.686
11:59:16 15,805 5 78.666
11:58:17 15,905 100 78.661
11:48:25 15,915 188 78.561
11:48:01 15,880 50 78.373
11:45:47 15,915 10 78.323
11:45:09 15,830 700 78.313
11:43:20 15,915 60 77.613
11:41:15 15,915 2 77.553
11:40:23 15,805 170 77.551
11:39:49 15,915 52 77.381
11:37:43 15,935 25 77.329
11:33:11 15,935 500 77.304
11:32:59 15,935 600 76.804
11:29:50 15,935 200 76.204
11:26:14 15,935 30 76.004
11:23:20 15,935 138 75.974
11:17:34 15,855 100 75.836
11:17:21 15,855 350 75.736
11:16:39 15,960 10 75.386
11:13:15 15,975 76 75.376
11:09:38 15,900 200 75.300
11:06:13 15,950 200 75.100
11:02:45 15,995 56 74.900
11:02:06 15,995 100 74.844
11:01:10 15,995 12 74.744
10:57:17 15,830 10 74.732
10:57:12 16,000 200 74.722
10:55:35 16,000 500 74.522
10:49:36 16,000 1.000 74.022
10:48:52 15,895 300 73.022
10:42:44 15,900 20 72.722
10:41:47 15,900 85 72.702
10:41:25 16,000 2.000 72.617
10:40:00 15,900 335 70.617
10:38:30 15,900 7 70.282
10:37:27 16,000 168 70.275
10:35:24 15,955 678 70.107
10:35:24 15,950 1.000 69.429
10:34:28 15,960 1.322 68.429
10:21:15 15,880 300 67.107
10:16:48 15,995 18 66.807
10:15:02 15,995 1 66.789
10:14:37 15,880 62 66.788
10:14:27 15,880 100 66.726
10:14:26 15,880 70 66.626
10:13:49 15,880 88 66.556
10:13:49 15,880 50 66.468
10:08:19 15,860 100 66.418
10:08:19 15,990 500 66.318
09:59:30 15,860 35 65.818
09:56:27 15,860 100 65.783
09:56:13 15,860 500 65.683
09:55:28 15,995 1.500 65.183
09:54:57 15,995 10 63.683
09:51:50 15,995 100 63.673
09:51:37 15,995 50 63.573
09:51:00 15,900 100 63.523
09:49:56 15,995 1.000 63.423
09:45:59 15,860 160 62.423
09:45:43 15,860 200 62.263
09:45:18 15,860 125 62.063
09:41:58 15,995 14 61.938
09:38:56 15,995 200 61.924
09:35:58 15,995 16 61.724
09:32:55 15,995 20 61.708
09:32:49 15,860 1.000 61.688
09:32:25 15,995 18 60.688
09:30:29 15,995 21 60.670
09:30:21 15,995 142 60.649
09:30:19 15,995 1.250 60.507
09:27:06 15,900 50 59.257
09:24:48 15,995 4 59.207
09:23:59 15,860 10 59.203
09:20:42 15,995 900 59.193
09:19:21 15,905 100 58.293
09:19:21 15,905 100 58.193
09:19:21 15,905 100 58.093
09:19:21 15,905 100 57.993
09:19:20 15,905 100 57.893
09:18:54 15,995 390 57.793
09:18:26 15,995 160 57.403
09:18:25 15,860 290 57.243
09:17:54 15,995 50 56.953
09:17:03 15,995 48 56.903
09:16:11 15,860 150 56.855
09:15:43 15,995 30 56.705
09:15:29 15,950 1.000 56.675
09:14:10 15,995 500 55.675
09:12:29 15,995 43 55.175
09:12:10 15,945 550 55.132
09:10:37 15,945 100 54.582
09:10:14 15,945 60 54.482
09:09:24 15,860 100 54.422
09:08:45 15,945 41 54.322
09:08:32 15,860 136 54.281
09:04:57 15,945 37 54.145
09:00:54 15,860 100 54.108
08:57:23 15,995 313 54.008
08:56:36 15,925 100 53.695
08:56:18 15,995 313 53.595
08:52:29 15,925 100 53.282
08:52:29 15,995 100 53.182
08:51:02 15,995 2 53.082
08:51:01 15,925 100 53.080
08:49:36 15,995 100 52.980
08:48:51 15,950 950 52.880
08:47:59 15,995 24 51.930
08:46:10 15,880 200 51.906
08:45:57 15,995 125 51.706
08:43:27 15,880 100 51.581
08:41:22 15,965 940 51.481
08:39:59 15,965 100 50.541
08:39:26 15,965 500 50.441
08:36:03 15,970 36 49.941
08:34:44 15,970 32 49.905
08:33:32 15,960 100 49.873
08:33:30 15,930 66 49.773
08:32:31 15,930 1.000 49.707
08:32:10 15,960 300 48.707
08:31:48 15,960 200 48.407
08:31:29 15,960 1.000 48.207
08:31:23 15,960 1.000 47.207
08:31:17 15,995 111 46.207
08:30:15 15,995 30 46.096
08:29:10 15,995 225 46.066
08:28:28 15,990 2.500 45.841
08:28:18 15,990 337 43.341
08:25:34 15,860 100 43.004
08:25:05 15,860 25 42.904
08:25:04 15,990 7 42.879
08:24:03 15,990 70 42.872
08:19:56 15,990 10 42.802
08:18:56 15,990 60 42.792
08:16:29 15,990 1.000 42.732
08:14:31 15,960 1.000 41.732
08:12:49 15,990 10 40.732
08:12:21 15,840 350 40.722
08:11:31 15,990 400 40.372
08:11:00 15,990 250 39.972
08:10:25 15,800 306 39.722
08:09:29 15,860 1.000 39.416
08:09:03 15,950 55 38.416
08:08:14 15,945 1.000 38.361
08:05:58 15,950 10 37.361
08:05:54 15,950 1.000 37.351
08:03:15 15,850 1.500 36.351
08:02:33 15,850 200 34.851
08:01:46 15,850 25 34.651
08:00:21 15,845 300 34.626
07:58:18 15,845 190 34.326
07:55:05 15,780 1.000 34.136
07:55:05 15,810 120 33.136
07:55:05 15,810 120 33.016
07:55:04 15,810 120 32.896
07:55:04 15,810 136 32.776
07:55:00 15,810 120 32.640
07:55:00 15,810 120 32.520
07:54:31 15,810 120 32.400
07:54:31 15,810 120 32.280
07:53:35 15,810 1.010 32.160
07:53:18 15,815 1.000 31.150
07:53:14 15,815 120 30.150
07:52:59 15,815 120 30.030
07:52:33 15,950 1.000 29.910
07:52:26 15,815 1.000 28.910
07:52:17 15,815 220 27.910
07:51:59 15,850 120 27.690
07:50:48 15,850 500 27.570
07:48:38 15,800 20 27.070
07:48:27 15,950 188 27.050
07:48:12 15,950 50 26.862
07:48:01 15,800 1.000 26.812
07:47:52 15,800 120 25.812
07:47:38 15,950 2 25.692
07:46:55 15,850 1.000 25.690
07:46:48 15,900 1.000 24.690
07:46:43 15,900 120 23.690
07:46:42 15,900 120 23.570
07:46:42 15,900 120 23.450
07:46:42 15,900 120 23.330
07:46:41 15,900 120 23.210
07:46:36 15,950 5.609 23.090
07:46:23 15,950 43 17.481
07:46:22 15,950 43 17.438
07:46:22 15,950 120 17.395
07:46:22 15,950 100 17.275
07:46:22 15,950 140 17.175
07:46:22 15,950 100 17.035
07:46:21 15,950 100 16.935
07:46:09 15,980 50 16.835
07:45:40 15,900 1.098 16.785
07:45:29 15,900 150 15.687
07:45:24 15,850 1.000 15.537
07:45:07 15,805 4 14.537
07:44:25 15,900 600 14.533
07:44:01 15,800 20 13.933
07:43:53 15,900 300 13.913
07:43:53 15,800 300 13.613
07:42:06 15,780 1.800 13.313
07:41:48 15,780 2.500 11.513
07:41:01 15,730 1.000 9.013
07:40:47 15,750 300 8.013
07:40:33 15,700 20 7.713
07:39:52 15,725 500 7.693
07:39:40 15,720 250 7.193
07:39:26 15,725 1.000 6.943
07:37:01 15,680 1.000 5.943
07:34:08 15,675 4.943 4.943
Die Reproduktion, Modifikation oder Verwendung der Inhalte ganz oder teilweise ohne schriftliche Genehmigung ist untersagt!
Alle Angaben ohne Gewähr! Copyright © by Rohstoff-Welt.de -1999-2026. Es gelten unsere AGB und Datenschutzrichtlinen.