3,170€
2,92%
Echtzeit-Aktienkurs Adriatic Metals PLC
Bid:
Ask:
Aktienkurse zur Adriatic Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,14 | 3,22 | 3,04 | 3,17 | 2,92% | - |
| 02.07.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -7,78% | - |
| 01.07.2025 | 3,04 | 3,34 | 3,04 | 3,34 | 9,87% | 1.500,00 |
| 30.06.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 27.06.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | - |
| 26.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 25.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 24.06.2025 | 3,08 | 3,08 | 3,02 | 3,02 | 0,67% | 1.829,00 |
| 23.06.2025 | 2,98 | 3,00 | 2,98 | 3,00 | -1,32% | - |
| 20.06.2025 | 2,98 | 3,04 | 2,98 | 3,04 | 0,00% | - |
| 19.06.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 18.06.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -6,79% | - |
| 17.06.2025 | 3,02 | 3,24 | 3,02 | 3,24 | 7,28% | 100,00 |
| 16.06.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,31% | - |
| 13.06.2025 | 2,72 | 3,06 | 2,72 | 3,06 | 17,69% | 6.307,00 |
| 12.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -4,41% | - |
| 11.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -4,90% | - |
| 10.06.2025 | 2,92 | 2,92 | 2,86 | 2,86 | -4,03% | - |
| 09.06.2025 | 2,94 | 2,98 | 2,94 | 2,98 | 2,05% | - |
| 06.06.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 05.06.2025 | 2,82 | 2,90 | 2,82 | 2,90 | 0,00% | - |
| 04.06.2025 | 2,80 | 2,90 | 2,80 | 2,90 | 2,11% | - |
| 03.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 02.06.2025 | 2,80 | 2,86 | 2,80 | 2,86 | 2,88% | - |
| 30.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 29.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 28.05.2025 | 2,76 | 2,80 | 2,76 | 2,80 | 2,19% | - |
| 27.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 26.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 23.05.2025 | 2,68 | 2,80 | 2,68 | 2,80 | 3,70% | - |
| 22.05.2025 | 2,60 | 2,70 | 2,60 | 2,70 | 3,85% | - |
| 21.05.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 26,21% | - |
| 20.05.2025 | 2,02 | 2,06 | 2,02 | 2,06 | 3,00% | - |
| 19.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 16.05.2025 | 2,10 | 2,10 | 2,00 | 2,00 | -4,76% | - |
| 15.05.2025 | 2,08 | 2,10 | 2,08 | 2,10 | -0,94% | - |
| 14.05.2025 | 2,20 | 2,20 | 2,12 | 2,12 | -4,50% | - |
| 13.05.2025 | 2,24 | 2,24 | 2,22 | 2,22 | 0,91% | - |
| 12.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 09.05.2025 | 2,16 | 2,20 | 2,16 | 2,20 | -6,78% | - |
| 08.05.2025 | 2,20 | 2,36 | 2,18 | 2,36 | 8,26% | 10,00 |
| 07.05.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 1,87% | - |
| 06.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 05.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
| 02.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 30.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 29.04.2025 | 2,12 | 2,26 | 2,12 | 2,26 | 0,00% | - |
| 28.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -8,13% | - |
| 25.04.2025 | 2,28 | 2,48 | 2,28 | 2,46 | 6,03% | 320,00 |
| 24.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 23.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 7,14% | - |
| 22.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 17.04.2025 | 2,32 | 2,32 | 2,28 | 2,28 | -2,56% | - |
| 16.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 15.04.2025 | 2,36 | 2,40 | 2,36 | 2,36 | 6,31% | - |
| 14.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 5,71% | - |
| 11.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 6,60% | - |
| 10.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | - |
| 09.04.2025 | 1,94 | 1,94 | 1,93 | 1,94 | -5,83% | - |
| 08.04.2025 | 2,00 | 2,06 | 2,00 | 2,06 | 3,00% | - |
| 07.04.2025 | 1,98 | 2,00 | 1,98 | 2,00 | -11,50% | - |
| 04.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 03.04.2025 | 2,38 | 2,38 | 2,32 | 2,32 | -2,52% | 122,00 |
| 02.04.2025 | 2,28 | 2,38 | 2,28 | 2,38 | 2,59% | - |
| 01.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -5,69% | - |
| 31.03.2025 | 2,52 | 2,52 | 2,26 | 2,46 | -3,91% | 1.006,00 |
| 28.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 27.03.2025 | 2,52 | 2,54 | 2,52 | 2,54 | -1,55% | - |
| 26.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 25.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 24.03.2025 | 2,48 | 2,50 | 2,48 | 2,50 | -6,72% | - |
| 21.03.2025 | 2,56 | 2,68 | 2,56 | 2,68 | 4,69% | 8,00 |
| 20.03.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 1,59% | - |
| 19.03.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 0,00% | - |
| 18.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 17.03.2025 | 2,56 | 2,56 | 2,50 | 2,50 | -9,42% | - |
| 14.03.2025 | 2,50 | 2,76 | 2,50 | 2,76 | 13,11% | 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% | - |