2,690€
10,25%
Echtzeit-Aktienkurs Adriatic Metals PLC
Bid:
Ask:
Aktienkurse zur Adriatic Metals PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.03.2025 | 2,60 | 2,76 | 2,50 | 2,67 | 9,43% | 8,00 |
13.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
12.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
11.03.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -5,56% | - |
10.03.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -7,35% | - |
07.03.2025 | 2,46 | 2,72 | 2,46 | 2,72 | 10,57% | 6,00 |
06.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
05.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
04.03.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | - |
03.03.2025 | 2,50 | 2,50 | 2,48 | 2,48 | -5,34% | - |
28.02.2025 | 2,48 | 2,62 | 2,48 | 2,62 | 3,97% | 8,00 |
27.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
26.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,07% | - |
25.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
24.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -9,49% | - |
21.02.2025 | 2,48 | 2,74 | 2,48 | 2,74 | 9,60% | 8,00 |
20.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 5,93% | - |
19.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
18.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
17.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -7,46% | - |
14.02.2025 | 2,48 | 2,68 | 2,48 | 2,68 | 8,94% | 8,00 |
13.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
12.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
11.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
10.02.2025 | 2,56 | 2,58 | 2,56 | 2,58 | -5,84% | - |
07.02.2025 | 2,54 | 2,74 | 2,54 | 2,74 | 10,48% | 9,00 |
06.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
05.02.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 0,81% | - |
04.02.2025 | 2,40 | 2,48 | 2,40 | 2,48 | 3,33% | - |
03.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
31.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
30.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
29.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | - |
28.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
27.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
24.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
23.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
22.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
21.01.2025 | 2,36 | 2,44 | 2,36 | 2,44 | -6,87% | - |
20.01.2025 | 2,42 | 2,62 | 2,42 | 2,62 | 8,26% | 150,00 |
17.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
16.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
15.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | - |
14.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
13.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
10.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
09.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
08.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
07.01.2025 | 2,20 | 2,24 | 2,20 | 2,24 | -1,75% | - |
06.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
03.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
02.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,98% | - |
30.12.2024 | 2,28 | 2,34 | 2,28 | 2,34 | 1,74% | 1.300,00 |
27.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
23.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
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% | - |