12,542€
8,53%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,57 | 12,57 | 11,11 | 12,34 | 6,78% | 9.690,00 |
| 19.12.2024 | 11,77 | 11,77 | 11,55 | 11,56 | -2,48% | 5.319,00 |
| 18.12.2024 | 12,42 | 12,50 | 11,85 | 11,85 | -6,31% | 934,00 |
| 17.12.2024 | 12,32 | 12,65 | 12,00 | 12,65 | -0,33% | 6.199,00 |
| 16.12.2024 | 13,07 | 13,07 | 12,57 | 12,69 | -1,93% | 8.024,00 |
| 13.12.2024 | 12,98 | 12,98 | 12,59 | 12,94 | -0,20% | 471,00 |
| 12.12.2024 | 13,53 | 13,53 | 12,97 | 12,97 | -5,55% | 634,00 |
| 11.12.2024 | 13,53 | 13,74 | 13,53 | 13,73 | 0,72% | 498,00 |
| 10.12.2024 | 13,59 | 13,85 | 13,59 | 13,63 | 1,98% | 566,00 |
| 09.12.2024 | 13,75 | 14,24 | 13,37 | 13,37 | -2,44% | 1.007,00 |
| 06.12.2024 | 13,85 | 13,85 | 13,70 | 13,70 | -1,31% | 1.130,00 |
| 05.12.2024 | 13,19 | 14,00 | 13,19 | 13,88 | 5,01% | 3.150,00 |
| 04.12.2024 | 13,24 | 13,37 | 13,04 | 13,22 | 1,54% | 384,00 |
| 03.12.2024 | 13,00 | 13,04 | 12,87 | 13,02 | 0,39% | 1.115,00 |
| 02.12.2024 | 12,89 | 13,04 | 12,71 | 12,97 | 0,93% | 3.003,00 |
| 29.11.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 2,47% | 93,00 |
| 28.11.2024 | 12,99 | 12,99 | 12,54 | 12,54 | -1,80% | 150,00 |
| 27.11.2024 | 12,55 | 12,77 | 12,55 | 12,77 | 0,65% | 350,00 |
| 26.11.2024 | 12,69 | 12,75 | 12,08 | 12,69 | -3,22% | 1.633,00 |
| 25.11.2024 | 13,29 | 13,30 | 13,02 | 13,11 | -1,04% | 1.682,00 |
| 22.11.2024 | 13,05 | 13,35 | 13,05 | 13,25 | 4,38% | 1.730,00 |
| 21.11.2024 | 12,55 | 13,05 | 12,52 | 12,69 | 0,70% | - |
| 20.11.2024 | 12,43 | 12,60 | 12,43 | 12,60 | 3,31% | 470,00 |
| 19.11.2024 | 12,27 | 12,43 | 12,20 | 12,20 | 0,43% | 493,00 |
| 18.11.2024 | 11,77 | 12,15 | 11,77 | 12,15 | -1,24% | 911,00 |
| 15.11.2024 | 12,03 | 12,37 | 12,03 | 12,30 | 4,91% | 823,00 |
| 14.11.2024 | 11,89 | 11,89 | 11,72 | 11,72 | -5,54% | 241,00 |
| 13.11.2024 | 12,50 | 12,50 | 12,23 | 12,41 | -1,79% | 398,00 |
| 12.11.2024 | 12,80 | 12,80 | 12,64 | 12,64 | -2,48% | 800,00 |
| 11.11.2024 | 12,92 | 12,96 | 12,81 | 12,96 | 1,79% | 1.512,00 |
| 08.11.2024 | 13,58 | 13,58 | 12,41 | 12,73 | -4,34% | 1.406,00 |
| 07.11.2024 | 12,48 | 13,77 | 12,48 | 13,31 | 6,91% | 3.577,00 |
| 06.11.2024 | 12,41 | 12,62 | 12,11 | 12,45 | 4,53% | 3.653,00 |
| 05.11.2024 | 11,98 | 11,98 | 11,91 | 11,91 | -0,77% | 300,00 |
| 04.11.2024 | 11,92 | 12,10 | 11,92 | 12,00 | -2,99% | 1.487,00 |
| 01.11.2024 | 12,00 | 12,37 | 11,85 | 12,37 | 7,58% | 1.256,00 |
| 31.10.2024 | 11,85 | 11,85 | 11,50 | 11,50 | -2,33% | 300,00 |
| 30.10.2024 | 12,06 | 12,06 | 11,77 | 11,77 | -3,08% | 1.924,00 |
| 29.10.2024 | 12,22 | 12,36 | 12,15 | 12,15 | -4,35% | 1.150,00 |
| 28.10.2024 | 12,70 | 12,73 | 12,68 | 12,70 | -2,08% | 608,00 |
| 25.10.2024 | 12,25 | 13,19 | 12,25 | 12,97 | 3,76% | 2.495,00 |
| 24.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 6,00 |
| 23.10.2024 | 12,51 | 12,78 | 12,40 | 12,40 | 1,64% | 5.506,00 |
| 22.10.2024 | 12,11 | 12,20 | 12,11 | 12,20 | 2,49% | 300,00 |
| 21.10.2024 | 12,29 | 12,40 | 11,87 | 11,90 | -2,65% | 3.233,00 |
| 18.10.2024 | 12,23 | 12,23 | 12,23 | 12,23 | 3,07% | 12,00 |
| 17.10.2024 | 11,87 | 11,87 | 11,86 | 11,86 | -2,26% | 257,00 |
| 16.10.2024 | 11,56 | 12,14 | 11,56 | 12,14 | 1,93% | 11,00 |
| 15.10.2024 | 12,10 | 12,20 | 11,50 | 11,91 | -0,93% | - |
| 14.10.2024 | 12,02 | 12,02 | 12,00 | 12,02 | 2,96% | 942,00 |
| 11.10.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -2,01% | 257,00 |
| 10.10.2024 | 11,71 | 11,91 | 11,71 | 11,91 | -1,18% | 1.485,00 |
| 09.10.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 0,37% | 11,00 |
| 08.10.2024 | 12,45 | 12,45 | 12,01 | 12,01 | -5,33% | 3.190,00 |
| 07.10.2024 | 12,50 | 12,69 | 12,50 | 12,69 | 0,69% | 80,00 |
| 04.10.2024 | 12,36 | 12,72 | 12,36 | 12,60 | -2,32% | - |
| 03.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,62% | 10,00 |
| 02.10.2024 | 12,63 | 12,82 | 12,63 | 12,82 | 1,94% | 185,00 |
| 01.10.2024 | 12,35 | 12,58 | 12,07 | 12,58 | 3,46% | 622,00 |
| 30.09.2024 | 12,57 | 12,57 | 12,15 | 12,16 | -3,75% | 1.208,00 |
| 27.09.2024 | 12,78 | 12,80 | 12,50 | 12,63 | -2,03% | - |
| 26.09.2024 | 12,40 | 13,19 | 12,40 | 12,89 | 5,78% | 7.705,00 |
| 25.09.2024 | 12,43 | 12,64 | 12,10 | 12,19 | -0,33% | 1.000,00 |
| 24.09.2024 | 12,00 | 12,45 | 11,93 | 12,23 | 3,12% | 4.832,00 |
| 23.09.2024 | 11,67 | 11,87 | 11,67 | 11,86 | 2,79% | 6.501,00 |
| 20.09.2024 | 11,75 | 11,80 | 11,54 | 11,54 | -2,83% | 1.238,00 |
| 19.09.2024 | 11,39 | 11,90 | 11,39 | 11,87 | 4,31% | 2.469,00 |
| 18.09.2024 | 11,40 | 11,70 | 11,25 | 11,38 | -0,28% | 2.766,00 |
| 17.09.2024 | 11,26 | 11,41 | 11,26 | 11,41 | 3,74% | 218,00 |
| 16.09.2024 | 11,26 | 11,26 | 11,00 | 11,00 | -0,90% | 322,00 |
| 13.09.2024 | 11,02 | 11,10 | 11,02 | 11,10 | 0,63% | 220,00 |
| 12.09.2024 | 10,85 | 11,07 | 10,85 | 11,03 | 7,36% | 12.341,00 |
| 11.09.2024 | 9,81 | 10,28 | 9,81 | 10,28 | 5,61% | 10.280,00 |
| 10.09.2024 | 9,63 | 9,76 | 9,63 | 9,73 | 2,45% | 1.727,00 |
| 09.09.2024 | 9,48 | 9,50 | 9,40 | 9,50 | 0,49% | 70,00 |
| 06.09.2024 | 9,23 | 9,49 | 9,23 | 9,45 | 1,07% | 2.751,00 |
| 05.09.2024 | 9,50 | 9,86 | 9,35 | 9,35 | -3,05% | 1.114,00 |
| 04.09.2024 | 9,70 | 9,85 | 9,64 | 9,65 | -3,26% | 1.362,00 |
| 03.09.2024 | 11,22 | 11,22 | 9,97 | 9,97 | -11,16% | 839,00 |
| 02.09.2024 | 11,46 | 11,46 | 11,22 | 11,22 | 0,38% | 289,00 |
| 30.08.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 1,18% | 190,00 |
| 29.08.2024 | 11,06 | 11,17 | 10,98 | 11,05 | 0,45% | - |
| 28.08.2024 | 11,05 | 11,05 | 11,00 | 11,00 | -5,27% | 139,00 |
| 27.08.2024 | 11,63 | 11,64 | 11,61 | 11,61 | -0,58% | 171,00 |
| 26.08.2024 | 11,51 | 11,75 | 11,51 | 11,68 | 3,34% | 2.386,00 |
| 23.08.2024 | 11,08 | 11,30 | 10,92 | 11,30 | 3,27% | 312,00 |
| 22.08.2024 | 11,12 | 11,14 | 10,93 | 10,94 | -2,46% | - |
| 21.08.2024 | 11,12 | 11,40 | 11,12 | 11,22 | 2,65% | 730,00 |
| 20.08.2024 | 11,20 | 11,28 | 10,93 | 10,93 | -2,31% | 886,00 |
| 19.08.2024 | 11,09 | 11,19 | 11,08 | 11,19 | 1,73% | 1.150,00 |
| 16.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,02% | 175,00 |
| 15.08.2024 | 10,40 | 11,00 | 10,40 | 11,00 | 7,84% | 233,00 |
| 14.08.2024 | 10,42 | 10,42 | 10,20 | 10,20 | -4,14% | 1.625,00 |
| 13.08.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 3,44% | 100,00 |
| 12.08.2024 | 10,30 | 10,48 | 10,28 | 10,29 | 0,21% | 548,00 |
| 09.08.2024 | 10,35 | 10,35 | 10,26 | 10,26 | 1,10% | 571,00 |
| 08.08.2024 | 9,63 | 10,15 | 9,62 | 10,15 | 2,85% | - |
| 07.08.2024 | 10,00 | 10,00 | 9,86 | 9,87 | -1,49% | 168,00 |
| 06.08.2024 | 10,01 | 10,07 | 10,01 | 10,02 | 0,40% | 1.480,00 |
| 05.08.2024 | 10,09 | 10,09 | 9,98 | 9,98 | -4,50% | 1.215,00 |