10,150€
1,16%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 10,02 | 10,15 | 10,00 | 10,15 | 1,16% | 100,00 |
| 07.04.2025 | 10,27 | 10,75 | 9,73 | 10,03 | -1,89% | 85,00 |
| 04.04.2025 | 11,66 | 11,66 | 9,62 | 10,23 | -12,32% | 300,00 |
| 03.04.2025 | 12,83 | 12,83 | 11,55 | 11,66 | -8,92% | 200,00 |
| 02.04.2025 | 13,15 | 13,16 | 12,55 | 12,81 | -2,69% | 1.150,00 |
| 01.04.2025 | 12,41 | 13,23 | 12,38 | 13,16 | 6,03% | - |
| 31.03.2025 | 12,77 | 12,77 | 12,06 | 12,41 | -2,74% | 236,00 |
| 28.03.2025 | 13,56 | 13,72 | 12,58 | 12,76 | -5,88% | - |
| 27.03.2025 | 13,91 | 13,93 | 13,45 | 13,56 | -2,48% | 200,00 |
| 26.03.2025 | 14,68 | 14,76 | 13,73 | 13,91 | -5,32% | 100,00 |
| 25.03.2025 | 14,77 | 15,02 | 14,52 | 14,69 | -0,58% | - |
| 24.03.2025 | 14,32 | 14,82 | 14,30 | 14,77 | 3,18% | - |
| 21.03.2025 | 14,28 | 14,46 | 13,97 | 14,32 | 0,28% | - |
| 20.03.2025 | 14,82 | 14,94 | 14,27 | 14,28 | -3,64% | - |
| 19.03.2025 | 13,88 | 14,89 | 13,88 | 14,82 | 6,75% | - |
| 18.03.2025 | 13,53 | 13,96 | 13,40 | 13,88 | 2,56% | - |
| 17.03.2025 | 13,46 | 13,90 | 13,14 | 13,53 | 0,56% | - |
| 14.03.2025 | 12,99 | 13,91 | 12,89 | 13,46 | 3,60% | - |
| 13.03.2025 | 11,37 | 13,13 | 11,35 | 12,99 | 14,26% | - |
| 12.03.2025 | 10,94 | 11,55 | 10,92 | 11,37 | 3,92% | 100,00 |
| 11.03.2025 | 10,80 | 11,10 | 10,54 | 10,94 | 1,34% | 100,00 |
| 10.03.2025 | 11,47 | 11,51 | 10,53 | 10,79 | -5,90% | - |
| 07.03.2025 | 11,98 | 11,98 | 11,10 | 11,47 | -4,20% | - |
| 06.03.2025 | 11,98 | 12,13 | 11,59 | 11,97 | 0,04% | - |
| 05.03.2025 | 11,00 | 11,97 | 10,96 | 11,97 | 8,76% | - |
| 04.03.2025 | 11,32 | 11,34 | 10,72 | 11,01 | -2,66% | 100,00 |
| 03.03.2025 | 11,97 | 12,25 | 11,21 | 11,31 | -5,44% | 100,00 |
| 28.02.2025 | 12,07 | 12,19 | 11,82 | 11,96 | -0,94% | - |
| 27.02.2025 | 11,79 | 12,79 | 11,63 | 12,07 | 2,44% | 100,00 |
| 26.02.2025 | 11,72 | 12,23 | 11,55 | 11,78 | 0,52% | 100,00 |
| 25.02.2025 | 11,85 | 12,00 | 11,32 | 11,72 | -0,99% | - |
| 24.02.2025 | 11,65 | 11,93 | 11,60 | 11,84 | 1,62% | - |
| 21.02.2025 | 12,73 | 12,76 | 11,61 | 11,65 | -8,54% | - |
| 20.02.2025 | 12,54 | 12,77 | 12,47 | 12,74 | 1,62% | - |
| 19.02.2025 | 13,12 | 13,13 | 12,53 | 12,54 | -4,44% | - |
| 18.02.2025 | 13,10 | 13,33 | 12,96 | 13,12 | 0,15% | - |
| 17.02.2025 | 13,16 | 13,24 | 13,08 | 13,10 | -0,52% | - |
| 14.02.2025 | 13,38 | 13,54 | 13,00 | 13,17 | -1,55% | - |
| 13.02.2025 | 12,75 | 13,38 | 12,51 | 13,37 | 4,88% | - |
| 12.02.2025 | 12,73 | 12,81 | 12,30 | 12,75 | 0,18% | - |
| 11.02.2025 | 13,43 | 13,43 | 12,53 | 12,73 | -5,21% | - |
| 10.02.2025 | 13,52 | 13,71 | 13,32 | 13,43 | -0,58% | - |
| 07.02.2025 | 13,05 | 13,71 | 13,02 | 13,51 | 3,56% | - |
| 06.02.2025 | 12,88 | 13,35 | 12,87 | 13,04 | 1,24% | - |
| 05.02.2025 | 12,70 | 12,95 | 12,62 | 12,88 | 1,36% | 100,00 |
| 04.02.2025 | 11,83 | 12,84 | 11,83 | 12,71 | 7,41% | - |
| 03.02.2025 | 12,68 | 12,68 | 11,53 | 11,83 | -2,55% | 300,00 |
| 31.01.2025 | 12,68 | 12,74 | 12,13 | 12,14 | -4,00% | - |
| 30.01.2025 | 12,08 | 12,83 | 12,04 | 12,65 | 4,70% | 200,00 |
| 29.01.2025 | 11,73 | 12,20 | 11,61 | 12,08 | 2,92% | 142,00 |
| 28.01.2025 | 12,00 | 12,08 | 11,68 | 11,74 | -2,27% | - |
| 27.01.2025 | 12,54 | 12,54 | 11,67 | 12,01 | -4,16% | 200,00 |
| 24.01.2025 | 12,74 | 12,89 | 12,34 | 12,53 | -1,70% | 100,00 |
| 23.01.2025 | 12,45 | 12,81 | 12,20 | 12,75 | 2,35% | - |
| 22.01.2025 | 12,84 | 12,89 | 12,44 | 12,45 | -3,00% | - |
| 21.01.2025 | 13,38 | 13,38 | 12,80 | 12,84 | -3,84% | - |
| 20.01.2025 | 12,79 | 13,35 | 12,60 | 13,35 | 4,34% | - |
| 17.01.2025 | 12,63 | 13,07 | 12,39 | 12,80 | 1,37% | 100,00 |
| 16.01.2025 | 13,20 | 13,22 | 12,57 | 12,62 | -4,37% | 200,00 |
| 15.01.2025 | 13,08 | 13,47 | 12,95 | 13,20 | 0,89% | - |
| 14.01.2025 | 13,29 | 13,32 | 12,94 | 13,08 | -1,52% | - |
| 13.01.2025 | 13,43 | 13,50 | 12,91 | 13,29 | -1,10% | - |
| 10.01.2025 | 13,98 | 14,21 | 13,21 | 13,43 | -3,68% | - |
| 09.01.2025 | 13,45 | 13,96 | 13,32 | 13,95 | 3,54% | 790,00 |
| 08.01.2025 | 13,32 | 13,47 | 12,91 | 13,47 | 1,13% | - |
| 07.01.2025 | 13,01 | 13,33 | 12,94 | 13,32 | 2,34% | - |
| 06.01.2025 | 12,84 | 13,30 | 12,80 | 13,01 | 1,37% | - |
| 03.01.2025 | 12,80 | 13,04 | 12,66 | 12,84 | 0,33% | 7,00 |
| 02.01.2025 | 12,44 | 13,05 | 12,44 | 12,80 | 2,01% | 4.307,00 |
| 30.12.2024 | 12,65 | 12,67 | 12,54 | 12,54 | -0,71% | - |
| 27.12.2024 | 12,74 | 12,85 | 12,54 | 12,63 | -0,82% | - |
| 23.12.2024 | 12,56 | 12,86 | 12,44 | 12,74 | 1,46% | - |
| 20.12.2024 | 11,67 | 12,57 | 11,37 | 12,56 | 7,56% | - |
| 19.12.2024 | 11,86 | 12,02 | 11,65 | 11,67 | -1,60% | - |
| 18.12.2024 | 12,53 | 12,62 | 11,70 | 11,86 | -5,35% | - |
| 17.12.2024 | 12,99 | 12,99 | 11,92 | 12,53 | 0,86% | 1.500,00 |
| 16.12.2024 | 12,99 | 13,08 | 12,41 | 12,43 | -4,31% | 55,00 |
| 13.12.2024 | 13,06 | 13,08 | 12,59 | 12,99 | -0,57% | - |
| 12.12.2024 | 13,64 | 13,65 | 13,04 | 13,06 | -4,22% | - |
| 11.12.2024 | 13,61 | 13,79 | 13,47 | 13,64 | 0,16% | - |
| 10.12.2024 | 13,70 | 13,83 | 13,47 | 13,61 | -0,59% | 790,00 |
| 09.12.2024 | 13,64 | 14,15 | 13,42 | 13,70 | 0,43% | - |
| 06.12.2024 | 13,92 | 13,96 | 13,54 | 13,64 | -2,06% | - |
| 05.12.2024 | 13,31 | 14,43 | 13,18 | 13,92 | 4,61% | - |
| 04.12.2024 | 13,14 | 13,46 | 13,10 | 13,31 | 1,29% | - |
| 03.12.2024 | 13,00 | 13,29 | 12,90 | 13,14 | 1,04% | 416,00 |
| 02.12.2024 | 12,90 | 13,27 | 12,69 | 13,00 | 0,81% | - |
| 29.11.2024 | 12,74 | 12,99 | 12,58 | 12,90 | 1,28% | 200,00 |
| 28.11.2024 | 12,85 | 12,95 | 12,64 | 12,74 | -0,89% | 385,00 |
| 27.11.2024 | 12,69 | 13,00 | 12,50 | 12,85 | 1,31% | - |
| 26.11.2024 | 12,89 | 12,89 | 12,03 | 12,69 | -1,57% | 4.500,00 |
| 25.11.2024 | 13,25 | 13,47 | 12,88 | 12,89 | -2,71% | - |
| 22.11.2024 | 13,01 | 13,31 | 12,97 | 13,25 | 1,80% | 100,00 |
| 21.11.2024 | 12,56 | 13,04 | 12,53 | 13,01 | 3,63% | - |
| 20.11.2024 | 12,37 | 12,62 | 12,37 | 12,56 | 1,49% | - |
| 19.11.2024 | 12,19 | 12,48 | 12,12 | 12,37 | 1,52% | 135,00 |
| 18.11.2024 | 11,87 | 12,19 | 11,73 | 12,19 | 2,68% | 100,00 |
| 15.11.2024 | 12,16 | 12,39 | 11,80 | 11,87 | -2,39% | 200,00 |
| 14.11.2024 | 12,12 | 12,25 | 11,77 | 12,16 | 0,31% | 206,00 |
| 13.11.2024 | 12,75 | 12,76 | 12,08 | 12,12 | -4,93% | 100,00 |