11,968€
2,04%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |