10,519€
-2,42%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 10,60 | 10,68 | 10,35 | 10,51 | -2,50% | - |
| 16.04.2025 | 10,48 | 10,81 | 10,39 | 10,78 | 1,62% | - |
| 15.04.2025 | 10,53 | 10,69 | 10,36 | 10,61 | 1,46% | - |
| 14.04.2025 | 10,23 | 10,87 | 10,20 | 10,46 | 4,55% | - |
| 11.04.2025 | 9,97 | 10,05 | 9,97 | 10,00 | -0,14% | 1.902,00 |
| 10.04.2025 | 10,90 | 11,32 | 9,96 | 10,01 | -7,89% | 2.835,00 |
| 09.04.2025 | 9,50 | 11,27 | 9,35 | 10,87 | 14,44% | 1.365,00 |
| 08.04.2025 | 10,11 | 10,76 | 9,50 | 9,50 | -6,97% | 3.495,00 |
| 07.04.2025 | 10,16 | 10,30 | 9,93 | 10,21 | 3,20% | 2.984,00 |
| 04.04.2025 | 11,74 | 11,74 | 9,65 | 9,90 | -16,51% | 9.533,00 |
| 03.04.2025 | 12,69 | 12,69 | 11,66 | 11,85 | -7,48% | 789,00 |
| 02.04.2025 | 13,22 | 13,22 | 12,56 | 12,81 | -0,62% | 2.278,00 |
| 01.04.2025 | 12,53 | 12,89 | 12,40 | 12,89 | 3,65% | 1.743,00 |
| 31.03.2025 | 12,64 | 12,64 | 12,13 | 12,44 | -1,02% | 6.604,00 |
| 28.03.2025 | 13,69 | 13,69 | 12,56 | 12,56 | -6,55% | 2.512,00 |
| 27.03.2025 | 13,99 | 13,99 | 13,44 | 13,44 | -4,05% | 1.852,00 |
| 26.03.2025 | 14,59 | 14,75 | 13,98 | 14,01 | -5,05% | 1.001,00 |
| 25.03.2025 | 14,90 | 14,90 | 14,51 | 14,76 | -0,79% | 1.024,00 |
| 24.03.2025 | 14,43 | 14,88 | 14,22 | 14,88 | 4,03% | 391,00 |
| 21.03.2025 | 14,18 | 14,38 | 14,00 | 14,30 | 1,07% | 938,00 |
| 20.03.2025 | 15,08 | 15,08 | 14,15 | 14,15 | -5,19% | 886,00 |
| 19.03.2025 | 13,80 | 14,92 | 13,79 | 14,92 | 7,66% | 7.159,00 |
| 18.03.2025 | 13,49 | 13,86 | 13,49 | 13,86 | 3,25% | 3.984,00 |
| 17.03.2025 | 13,34 | 13,67 | 13,13 | 13,42 | 0,93% | 4.444,00 |
| 14.03.2025 | 13,12 | 13,30 | 12,88 | 13,30 | 3,23% | 2.035,00 |
| 13.03.2025 | 11,48 | 13,05 | 11,44 | 12,88 | 15,76% | 5.482,00 |
| 12.03.2025 | 11,03 | 11,13 | 11,03 | 11,13 | 2,11% | 885,00 |
| 11.03.2025 | 10,65 | 10,90 | 10,58 | 10,90 | 1,40% | 1.235,00 |
| 10.03.2025 | 11,46 | 11,46 | 10,44 | 10,75 | -5,09% | 626,00 |
| 07.03.2025 | 12,00 | 12,00 | 11,33 | 11,33 | -5,99% | 701,00 |
| 06.03.2025 | 11,85 | 12,05 | 11,85 | 12,05 | 3,03% | 76,00 |
| 05.03.2025 | 11,06 | 11,69 | 11,04 | 11,69 | 3,45% | 588,00 |
| 04.03.2025 | 11,23 | 11,30 | 10,77 | 11,30 | -1,70% | 3.460,00 |
| 03.03.2025 | 11,95 | 12,05 | 11,50 | 11,50 | -4,96% | 337,00 |
| 28.02.2025 | 12,18 | 12,18 | 12,01 | 12,10 | 3,16% | 398,00 |
| 27.02.2025 | 11,79 | 11,93 | 11,60 | 11,73 | -0,35% | - |
| 26.02.2025 | 11,81 | 12,25 | 11,77 | 11,77 | 0,70% | 3.306,00 |
| 25.02.2025 | 11,76 | 11,80 | 11,30 | 11,69 | -2,32% | 736,00 |
| 24.02.2025 | 11,71 | 11,97 | 11,56 | 11,97 | 1,56% | 513,00 |
| 21.02.2025 | 12,49 | 12,49 | 11,75 | 11,78 | -6,57% | 1.900,00 |
| 20.02.2025 | 12,44 | 12,61 | 12,44 | 12,61 | -0,28% | 278,00 |
| 19.02.2025 | 13,03 | 13,03 | 12,65 | 12,65 | -3,63% | 1.135,00 |
| 18.02.2025 | 12,98 | 13,12 | 12,93 | 13,12 | 0,92% | 199,00 |
| 17.02.2025 | 13,26 | 13,26 | 13,00 | 13,00 | -1,80% | 503,00 |
| 14.02.2025 | 13,54 | 13,54 | 13,19 | 13,24 | -0,38% | 682,00 |
| 13.02.2025 | 12,99 | 13,29 | 12,99 | 13,29 | 4,89% | 2.000,00 |
| 12.02.2025 | 12,76 | 12,76 | 12,38 | 12,67 | 0,08% | 1.614,00 |
| 11.02.2025 | 13,31 | 13,31 | 12,59 | 12,66 | -5,30% | 3.134,00 |
| 10.02.2025 | 13,35 | 13,56 | 13,29 | 13,37 | 1,20% | 1.548,00 |
| 07.02.2025 | 13,12 | 13,64 | 12,93 | 13,21 | 3,43% | 3.370,00 |
| 06.02.2025 | 13,11 | 13,29 | 12,77 | 12,77 | -0,16% | 2.636,00 |
| 05.02.2025 | 12,59 | 12,90 | 12,59 | 12,79 | 0,92% | 888,00 |
| 04.02.2025 | 11,76 | 12,68 | 11,76 | 12,68 | 5,90% | 6.472,00 |
| 03.02.2025 | 11,98 | 11,98 | 11,85 | 11,97 | -0,71% | 1.493,00 |
| 31.01.2025 | 12,61 | 12,61 | 12,06 | 12,06 | -6,60% | 1.438,00 |
| 30.01.2025 | 12,19 | 12,91 | 12,02 | 12,91 | 5,54% | 116,00 |
| 29.01.2025 | 11,72 | 12,23 | 11,72 | 12,23 | 3,78% | 836,00 |
| 28.01.2025 | 12,14 | 12,14 | 11,74 | 11,78 | -0,05% | 299,00 |
| 27.01.2025 | 12,44 | 12,44 | 11,79 | 11,79 | -5,68% | 2.392,00 |
| 24.01.2025 | 12,58 | 12,59 | 12,50 | 12,50 | 1,38% | 391,00 |
| 23.01.2025 | 12,37 | 12,56 | 12,33 | 12,33 | -2,07% | 364,00 |
| 22.01.2025 | 12,73 | 12,73 | 12,59 | 12,59 | -2,10% | 191,00 |
| 21.01.2025 | 13,21 | 13,23 | 12,86 | 12,86 | -2,58% | 3.175,00 |
| 20.01.2025 | 12,66 | 13,20 | 12,45 | 13,20 | 2,92% | 1.708,00 |
| 17.01.2025 | 12,72 | 12,83 | 12,30 | 12,83 | 0,36% | 7.319,00 |
| 16.01.2025 | 13,28 | 13,28 | 12,61 | 12,78 | -1,77% | 7.851,00 |
| 15.01.2025 | 13,18 | 13,20 | 12,98 | 13,01 | -0,61% | 1.785,00 |
| 14.01.2025 | 13,09 | 13,09 | 13,09 | 13,09 | 0,85% | 50,00 |
| 13.01.2025 | 13,54 | 13,54 | 12,92 | 12,98 | -1,35% | 1.299,00 |
| 10.01.2025 | 14,00 | 14,10 | 13,16 | 13,16 | -6,00% | 1.724,00 |
| 09.01.2025 | 13,36 | 14,00 | 13,21 | 14,00 | 5,20% | 3.082,00 |
| 08.01.2025 | 13,28 | 13,31 | 13,04 | 13,31 | 1,11% | 741,00 |
| 07.01.2025 | 13,12 | 13,35 | 13,10 | 13,16 | 3,18% | 227,00 |
| 06.01.2025 | 12,97 | 12,97 | 12,75 | 12,75 | 0,77% | 52,00 |
| 03.01.2025 | 12,90 | 12,90 | 12,66 | 12,66 | -0,19% | 175,00 |
| 02.01.2025 | 12,53 | 12,69 | 12,50 | 12,68 | 1,42% | 7.220,00 |
| 30.12.2024 | 12,57 | 12,57 | 12,50 | 12,50 | -0,22% | 133,00 |
| 27.12.2024 | 12,70 | 12,91 | 12,53 | 12,53 | -1,37% | 897,00 |
| 23.12.2024 | 12,66 | 12,74 | 12,66 | 12,70 | 2,95% | 951,00 |
| 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 |