2,510€
5,46%
Echtzeit-Aktienkurs Adriatic Metals PLC
Bid:
Ask:
Aktienkurse zur Adriatic Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 2,50 | 2,50 | 2,40 | 2,50 | 5,04% | - |
| 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% | - |
| 02.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -4,30% | - |
| 01.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 31.07.2024 | 1,76 | 1,83 | 1,76 | 1,83 | 1,67% | - |
| 30.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 29.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 26.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -3,74% | - |
| 25.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,60% | - |
| 24.07.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 3,23% | - |
| 23.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -4,62% | - |
| 22.07.2024 | 1,95 | 2,14 | 1,95 | 1,95 | -8,88% | 15,00 |
| 19.07.2024 | 1,98 | 2,14 | 1,95 | 2,14 | 7,54% | 25,00 |
| 18.07.2024 | 2,02 | 2,02 | 1,99 | 1,99 | -3,40% | - |
| 17.07.2024 | 1,97 | 2,06 | 1,97 | 2,06 | 5,64% | - |
| 16.07.2024 | 1,92 | 1,95 | 1,92 | 1,95 | -8,88% | - |
| 15.07.2024 | 2,22 | 2,22 | 2,14 | 2,14 | -6,14% | - |
| 12.07.2024 | 2,28 | 2,28 | 2,26 | 2,28 | -0,87% | - |
| 11.07.2024 | 2,28 | 2,30 | 2,28 | 2,30 | 4,55% | - |
| 10.07.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 09.07.2024 | 2,20 | 2,24 | 2,20 | 2,24 | 0,90% | - |
| 08.07.2024 | 2,24 | 2,24 | 2,22 | 2,22 | -1,77% | - |
| 05.07.2024 | 2,28 | 2,28 | 2,26 | 2,26 | -0,88% | - |
| 04.07.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 03.07.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -4,24% | - |
| 02.07.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 01.07.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 28.06.2024 | 2,32 | 2,34 | 2,32 | 2,34 | -0,85% | - |
| 27.06.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 26.06.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 25.06.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 24.06.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 21.06.2024 | 2,34 | 2,40 | 2,34 | 2,40 | 2,56% | - |
| 20.06.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 19.06.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 18.06.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 17.06.2024 | 2,36 | 2,36 | 2,34 | 2,34 | -0,85% | - |
| 14.06.2024 | 2,38 | 2,38 | 2,36 | 2,36 | -0,84% | - |
| 13.06.2024 | 2,36 | 2,38 | 2,36 | 2,38 | 1,71% | - |
| 12.06.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 11.06.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 10.06.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 07.06.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 5,41% | - |
| 06.06.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 05.06.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | - |
| 04.06.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 03.06.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |