Northern Star Resources

NST
🏛️ Deutschland →
13.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 13.15 13.15 12.96 13.00 0.0M
2025-09-26 12.68 12.76 12.61 12.63 0.0M
2025-09-25 12.71 12.75 12.55 12.62 0.0M
2025-09-24 12.80 12.80 12.66 12.66 0.0M
2025-09-23 12.86 12.86 12.67 12.67 0.0M
2025-09-22 12.49 12.58 12.42 12.54 0.0M
2025-09-19 11.52 11.85 11.52 11.73 0.0M
2025-09-18 11.53 11.67 11.51 11.53 0.0M
2025-09-17 11.50 11.59 11.35 11.50 0.0M
2025-09-16 11.77 12.00 11.51 11.51 0.0M
2025-09-15 11.90 11.94 11.65 11.94 0.0M
2025-09-12 11.87 12.05 11.85 12.00 0.0M
2025-09-11 11.62 11.84 11.57 11.57 0.0M
2025-09-10 11.30 11.53 11.29 11.43 0.0M
2025-09-09 11.37 11.40 11.20 11.27 0.0M
2025-09-08 11.34 11.52 11.22 11.45 0.1M
2025-09-05 11.23 11.40 11.12 11.40 0.0M
2025-09-04 11.14 11.16 11.01 11.08 0.0M
2025-09-03 11.15 11.38 11.13 11.38 0.0M
2025-09-02 11.08 11.13 10.89 11.10 0.0M
2025-09-01 11.07 11.36 11.07 11.36 0.0M
2025-08-29 10.64 11.00 10.60 10.92 0.0M
2025-08-28 10.63 10.74 10.52 10.74 0.0M
2025-08-27 10.52 10.75 10.52 10.73 0.0M
2025-08-26 10.39 10.55 10.27 10.55 0.0M
2025-08-25 10.25 10.61 10.25 10.61 0.0M
2025-08-22 10.10 10.28 9.97 10.19 0.0M
2025-08-21 10.14 10.28 10.06 10.28 0.0M
2025-08-20 10.01 10.20 9.93 10.20 0.0M
2025-08-19 10.15 10.15 10.00 10.00 0.0M
2025-08-18 10.19 10.23 10.04 10.04 0.0M
2025-08-15 10.10 10.21 10.08 10.16 0.0M
2025-08-14 10.10 10.21 10.04 10.05 0.0M
2025-08-13 9.82 10.01 9.82 9.90 0.0M
2025-08-12 9.84 9.85 9.62 9.62 0.0M
2025-08-11 9.94 9.94 9.69 9.83 0.0M
2025-08-08 10.00 10.17 10.00 10.12 0.0M
2025-08-07 9.78 9.80 9.65 9.69 0.0M
2025-08-06 9.66 9.73 9.50 9.70 0.0M
2025-08-05 9.27 9.28 9.08 9.28 0.0M
2025-08-04 9.03 9.23 9.03 9.20 0.0M
2025-08-01 8.70 8.92 8.67 8.92 0.0M
2025-07-31 8.82 8.94 8.75 8.83 0.0M
2025-07-30 8.95 9.02 8.93 8.93 0.0M
2025-07-29 9.02 9.04 8.95 9.04 0.0M
2025-07-28 8.95 8.99 8.82 8.93 0.0M
2025-07-25 8.92 9.11 8.84 9.11 0.1M
2025-07-24 9.21 9.50 9.14 9.44 0.0M
2025-07-23 9.43 9.45 9.32 9.35 0.0M
2025-07-22 9.28 9.31 9.10 9.21 0.0M
2025-07-21 9.11 9.26 9.04 9.16 0.0M
2025-07-18 9.31 9.31 9.21 9.30 0.0M
2025-07-17 9.20 9.21 9.11 9.11 0.0M
2025-07-16 9.33 9.35 9.25 9.31 0.0M
2025-07-15 9.47 9.49 9.35 9.35 0.0M
2025-07-14 9.34 9.46 9.34 9.41 0.0M
2025-07-11 9.23 9.40 9.10 9.32 0.0M
2025-07-10 9.23 9.36 9.23 9.35 0.0M
2025-07-09 9.18 9.27 9.07 9.27 0.0M
2025-07-08 9.44 9.63 9.35 9.58 0.0M
2025-07-07 9.36 9.52 9.23 9.44 0.0M
2025-07-04 10.30 10.43 10.30 10.38 0.0M
2025-07-03 10.38 10.55 10.38 10.55 0.0M
2025-07-02 10.48 10.58 10.48 10.58 0.0M
2025-07-01 10.35 10.65 10.35 10.62 0.0M
2025-06-30 10.38 10.44 10.26 10.44 0.0M
2025-06-27 10.26 10.31 10.16 10.28 0.0M
2025-06-26 10.55 10.69 10.45 10.69 0.0M
2025-06-25 10.88 10.88 10.50 10.65 0.0M
2025-06-24 11.14 11.14 10.95 11.08 0.0M
2025-06-23 11.26 11.26 11.05 11.24 0.0M
2025-06-20 11.50 11.55 11.40 11.55 0.0M
2025-06-19 11.61 11.61 11.47 11.47 0.0M
2025-06-18 11.66 11.66 11.50 11.63 0.0M
2025-06-17 11.83 11.96 11.71 11.72 0.0M
2025-06-16 11.73 11.79 11.20 11.79 0.0M
2025-06-13 12.65 12.71 12.50 12.56 0.0M
2025-06-12 12.19 12.27 12.19 12.27 0.0M
2025-06-11 12.19 12.19 12.03 12.06 0.0M
2025-06-10 11.98 12.18 11.82 12.10 0.0M
2025-06-09 12.24 12.24 12.00 12.05 0.0M
2025-06-06 11.90 12.00 11.84 11.88 0.0M
2025-06-05 11.92 12.03 11.86 11.86 0.0M
2025-06-04 11.93 11.93 11.73 11.84 0.0M
2025-06-03 11.99 12.03 11.85 11.85 0.0M
2025-06-02 11.78 12.09 11.78 12.09 0.0M
2025-05-30 11.78 11.87 11.61 11.65 0.0M
2025-05-29 11.67 11.67 11.53 11.59 0.0M
2025-05-28 11.68 11.70 11.52 11.70 0.0M
2025-05-27 11.73 11.78 11.47 11.47 0.0M
2025-05-26 11.94 12.07 11.79 11.79 0.0M
2025-05-23 11.53 11.65 11.46 11.65 0.0M
2025-05-22 11.41 11.57 11.39 11.48 0.0M
2025-05-21 10.90 11.04 10.90 10.90 0.0M
2025-05-20 10.67 10.82 10.62 10.80 0.0M
2025-05-19 10.70 11.07 10.70 10.81 0.1M
2025-05-16 10.66 10.66 10.54 10.66 0.0M
2025-05-15 10.42 10.50 10.30 10.50 0.0M
2025-05-14 10.63 10.63 10.35 10.41 0.0M
2025-05-13 10.50 10.71 10.50 10.71 0.0M
2025-05-12 11.02 11.05 10.62 10.62 0.0M
2025-05-09 11.33 11.34 11.26 11.26 0.0M
2025-05-08 11.29 11.43 11.29 11.33 0.0M
2025-05-07 11.21 11.28 11.10 11.28 0.0M
2025-05-06 11.40 11.56 11.37 11.56 0.0M
2025-05-05 11.15 11.15 10.98 11.07 0.0M
2025-05-02 10.92 11.06 10.81 11.00 0.0M
2025-04-30 10.86 11.14 10.84 11.08 0.0M
2025-04-29 11.35 11.35 10.82 10.99 0.0M
2025-04-28 11.75 11.77 11.55 11.77 0.0M
2025-04-25 11.66 11.78 11.66 11.75 0.0M
2025-04-24 11.79 11.88 11.67 11.88 0.0M
2025-04-23 11.88 11.88 11.35 11.65 0.0M
2025-04-22 13.00 13.30 12.70 12.70 0.2M
2025-04-17 12.50 12.55 12.33 12.52 0.0M
2025-04-16 12.27 12.69 12.27 12.59 0.0M
2025-04-15 12.11 12.25 12.06 12.25 0.0M
2025-04-14 11.98 12.25 11.94 12.10 0.0M
2025-04-11 11.54 11.76 11.52 11.76 0.0M
2025-04-10 11.32 11.44 10.92 11.20 0.0M
2025-04-09 10.32 11.01 10.32 11.01 0.0M
2025-04-08 10.65 10.85 10.38 10.38 0.0M
2025-04-07 10.00 10.19 9.99 10.13 0.0M
2025-04-04 10.50 10.50 9.60 9.60 0.0M
2025-04-03 10.56 10.61 10.31 10.32 0.0M
2025-04-02 10.55 10.55 10.41 10.47 0.0M
2025-04-01 10.61 10.80 10.56 10.56 0.0M
2025-03-31 10.80 10.80 10.56 10.68 0.0M
2025-03-28 10.90 10.92 10.76 10.86 0.0M
2025-03-27 10.55 10.60 10.47 10.60 0.0M
2025-03-26 10.42 10.50 10.37 10.47 0.0M
2025-03-25 10.52 10.52 10.42 10.52 0.0M
2025-03-24 10.50 10.53 10.41 10.53 0.0M
2025-03-21 10.51 10.62 10.51 10.54 0.0M
2025-03-20 10.45 10.60 10.45 10.45 0.0M
2025-03-19 10.32 10.36 10.24 10.33 0.0M
2025-03-18 10.42 10.49 10.32 10.37 0.0M
2025-03-17 10.35 10.35 10.28 10.35 0.0M
2025-03-14 10.35 10.35 10.32 10.34 0.0M
2025-03-13 10.07 10.36 10.02 10.36 0.0M
2025-03-12 9.74 9.81 9.70 9.81 0.0M
2025-03-11 9.70 9.82 9.70 9.80 0.0M
2025-03-10 10.09 10.12 9.91 9.91 0.0M
2025-03-07 9.98 10.08 9.90 10.02 0.0M
2025-03-06 10.33 10.36 10.25 10.32 0.0M
2025-03-05 10.10 10.24 10.10 10.24 0.0M
2025-03-04 10.30 10.32 10.21 10.27 0.0M
2025-03-03 10.28 10.34 10.12 10.12 0.0M
2025-02-28 10.14 10.16 10.03 10.03 0.0M
2025-02-27 10.42 10.42 10.29 10.29 0.0M
2025-02-26 10.33 10.44 10.22 10.30 0.0M
2025-02-25 10.73 10.82 10.51 10.51 0.0M
2025-02-24 10.84 10.84 10.74 10.82 0.0M
2025-02-21 10.99 10.99 10.85 10.93 0.0M
2025-02-20 10.96 10.96 10.75 10.75 0.0M
2025-02-19 10.90 10.94 10.71 10.83 0.0M
2025-02-18 10.75 10.75 10.59 10.74 0.0M
2025-02-17 10.90 10.91 10.75 10.75 0.0M
2025-02-14 11.23 11.27 11.02 11.02 0.0M
2025-02-13 11.11 11.33 11.11 11.28 0.0M
2025-02-12 11.06 11.08 10.91 11.00 0.0M
2025-02-11 11.16 11.29 11.05 11.05 0.0M
2025-02-10 10.80 11.02 10.77 11.02 0.0M
2025-02-07 10.81 10.81 10.50 10.63 0.0M
2025-02-06 10.93 11.00 10.63 10.70 0.0M
2025-02-05 10.69 10.81 10.65 10.71 0.0M
2025-02-04 10.58 10.62 10.46 10.58 0.0M
2025-02-03 10.28 10.42 10.28 10.42 0.0M
2025-01-31 10.42 10.42 10.23 10.23 0.0M
2025-01-30 10.04 10.57 10.02 10.42 0.0M
2025-01-29 10.17 10.17 10.09 10.09 0.0M
2025-01-28 10.03 10.06 9.95 10.06 0.0M
2025-01-27 10.27 10.27 10.17 10.17 0.0M
2025-01-24 10.27 10.35 10.27 10.35 0.0M
2025-01-23 10.45 10.45 10.31 10.35 0.0M
2025-01-22 10.35 10.36 10.35 10.36 0.0M
2025-01-21 10.40 10.51 10.40 10.49 0.0M
2025-01-20 10.30 10.30 10.15 10.24 0.0M
2025-01-17 10.37 10.50 10.35 10.46 0.0M
2025-01-16 10.54 10.54 10.41 10.41 0.0M
2025-01-15 10.44 10.49 10.32 10.49 0.0M
2025-01-14 10.37 10.37 10.12 10.23 0.0M
2025-01-13 9.96 10.10 9.85 10.05 0.0M
2025-01-10 10.01 10.24 10.01 10.24 0.0M
2025-01-09 10.04 10.04 9.93 10.04 0.0M
2025-01-08 9.70 9.70 9.59 9.70 0.0M
2025-01-07 9.49 9.60 9.49 9.50 0.0M
2025-01-06 9.53 9.54 9.33 9.33 0.0M
2025-01-03 9.48 9.54 9.48 9.54 0.0M
2025-01-02 9.22 9.60 9.22 9.60 0.0M