2,400€
-0,83%
Echtzeit-Aktienkurs Adriatic Metals PLC
Bid:
Ask:
Aktienkurse zur Adriatic Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -4,13% | - |
| 19.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 18.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 17.12.2024 | 2,36 | 2,42 | 2,36 | 2,42 | 1,68% | - |
| 16.12.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 13.12.2024 | 2,42 | 2,44 | 2,42 | 2,44 | -4,69% | - |
| 12.12.2024 | 2,40 | 2,56 | 2,40 | 2,56 | 6,67% | - |
| 11.12.2024 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 10.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 09.12.2024 | 2,34 | 2,44 | 2,34 | 2,44 | 2,52% | - |
| 06.12.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 05.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 04.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 03.12.2024 | 2,38 | 2,42 | 2,38 | 2,42 | -1,63% | - |
| 02.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 29.11.2024 | 2,44 | 2,46 | 2,44 | 2,46 | 1,65% | - |
| 28.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 27.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 26.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 25.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 22.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 21.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -8,40% | - |
| 20.11.2024 | 2,48 | 2,62 | 2,48 | 2,62 | 3,15% | 70,00 |
| 19.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 4,10% | - |
| 18.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 15.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | - |
| 14.11.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 13.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 12.11.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 11.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 08.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 07.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 06.11.2024 | 2,42 | 2,44 | 2,42 | 2,44 | 1,67% | - |
| 05.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 04.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 01.11.2024 | 2,42 | 2,48 | 2,42 | 2,48 | 2,48% | - |
| 31.10.2024 | 2,54 | 2,54 | 2,42 | 2,42 | -3,97% | - |
| 30.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 29.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 28.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 25.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 24.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 23.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 22.10.2024 | 2,50 | 2,52 | 2,50 | 2,52 | 1,61% | - |
| 21.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 18.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 17.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 16.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -8,66% | - |
| 15.10.2024 | 2,36 | 2,54 | 2,36 | 2,54 | 7,63% | 100,00 |
| 14.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | - |
| 11.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 5,56% | - |
| 10.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 09.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 08.10.2024 | 2,10 | 2,10 | 2,08 | 2,08 | -1,89% | - |
| 07.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 04.10.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | - |
| 03.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 02.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 01.10.2024 | 2,14 | 2,14 | 2,12 | 2,12 | -1,85% | - |
| 30.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 27.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 4,85% | - |
| 26.09.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 25.09.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 24.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 23.09.2024 | 1,93 | 2,12 | 1,93 | 2,12 | 7,61% | - |
| 20.09.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -4,37% | - |
| 19.09.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 18.09.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 5,76% | - |
| 17.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -9,91% | - |
| 16.09.2024 | 1,97 | 2,12 | 1,97 | 2,12 | 10,99% | 50,00 |
| 13.09.2024 | 1,86 | 1,91 | 1,86 | 1,91 | 17,90% | - |
| 12.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 5,19% | - |
| 11.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 10.09.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 0,00% | - |
| 09.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,70% | - |
| 06.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 3,18% | - |
| 05.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 04.09.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -7,56% | - |
| 03.09.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 0,58% | - |
| 02.09.2024 | 1,74 | 1,74 | 1,71 | 1,71 | 1,79% | - |
| 30.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 29.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -4,07% | - |
| 28.08.2024 | 1,69 | 1,72 | 1,69 | 1,72 | -3,37% | - |
| 27.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 26.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | - |
| 23.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -5,21% | - |
| 22.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 21.08.2024 | 1,87 | 1,93 | 1,87 | 1,93 | 11,56% | - |
| 20.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 19.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 4,82% | - |
| 16.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 5,73% | - |
| 15.08.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 0,00% | - |
| 14.08.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 0,64% | - |
| 13.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 12.08.2024 | 1,54 | 1,59 | 1,54 | 1,59 | 6,00% | - |
| 09.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -5,06% | - |
| 08.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | 100,00 |
| 07.08.2024 | 1,63 | 1,63 | 1,57 | 1,57 | -5,42% | - |
| 06.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 05.08.2024 | 1,66 | 1,66 | 1,64 | 1,65 | -7,30% | - |