12,556€
7,56%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 12,78 | 12,94 | 12,67 | 12,75 | -0,24% | 502,00 |
| 11.11.2024 | 12,82 | 13,03 | 12,68 | 12,78 | -0,33% | - |
| 08.11.2024 | 13,68 | 13,69 | 12,45 | 12,82 | -6,26% | 503,00 |
| 07.11.2024 | 12,35 | 13,74 | 12,35 | 13,68 | 10,80% | 8,00 |
| 06.11.2024 | 12,35 | 12,58 | 11,81 | 12,35 | -0,02% | - |
| 05.11.2024 | 12,08 | 12,37 | 12,00 | 12,35 | 2,20% | - |
| 04.11.2024 | 12,05 | 12,35 | 11,96 | 12,08 | 0,26% | - |
| 01.11.2024 | 11,95 | 12,38 | 11,86 | 12,05 | 1,58% | 100,00 |
| 31.10.2024 | 11,95 | 11,95 | 11,37 | 11,87 | -0,74% | 100,00 |
| 30.10.2024 | 12,19 | 12,19 | 11,76 | 11,95 | -1,90% | - |
| 29.10.2024 | 12,32 | 12,43 | 12,10 | 12,19 | -1,11% | 500,00 |
| 28.10.2024 | 12,60 | 12,71 | 12,17 | 12,32 | -2,21% | - |
| 25.10.2024 | 12,34 | 13,12 | 12,30 | 12,60 | 2,09% | - |
| 24.10.2024 | 12,47 | 12,66 | 12,15 | 12,34 | -0,99% | - |
| 23.10.2024 | 12,33 | 12,86 | 12,16 | 12,47 | 1,11% | - |
| 22.10.2024 | 12,03 | 12,38 | 11,92 | 12,33 | 2,51% | - |
| 21.10.2024 | 12,18 | 12,42 | 11,86 | 12,03 | -1,26% | 100,00 |
| 18.10.2024 | 11,68 | 12,26 | 11,66 | 12,18 | 4,31% | 100,00 |
| 17.10.2024 | 11,97 | 12,09 | 11,66 | 11,68 | -2,46% | 250,00 |
| 16.10.2024 | 11,65 | 12,25 | 11,62 | 11,97 | 2,83% | 249,00 |
| 15.10.2024 | 12,13 | 12,20 | 11,51 | 11,65 | -3,99% | 200,00 |
| 14.10.2024 | 12,18 | 12,18 | 12,05 | 12,13 | -0,42% | 102,00 |
| 11.10.2024 | 11,78 | 12,25 | 11,65 | 12,18 | 3,43% | - |
| 10.10.2024 | 11,88 | 12,00 | 11,67 | 11,78 | -0,88% | 100,00 |
| 09.10.2024 | 12,10 | 12,18 | 11,78 | 11,88 | -1,82% | 100,00 |
| 08.10.2024 | 12,55 | 12,55 | 11,79 | 12,10 | -3,56% | 600,00 |
| 07.10.2024 | 12,40 | 12,68 | 12,40 | 12,55 | -0,37% | - |
| 04.10.2024 | 12,40 | 12,72 | 12,38 | 12,59 | 1,53% | 110,00 |
| 03.10.2024 | 12,84 | 12,84 | 12,27 | 12,40 | -3,42% | - |
| 02.10.2024 | 12,71 | 13,06 | 12,65 | 12,84 | 1,03% | - |
| 01.10.2024 | 12,26 | 12,72 | 12,06 | 12,71 | 3,73% | - |
| 30.09.2024 | 12,58 | 12,58 | 12,22 | 12,26 | -2,58% | - |
| 27.09.2024 | 12,24 | 12,82 | 12,24 | 12,58 | -1,56% | - |
| 26.09.2024 | 12,24 | 13,18 | 12,21 | 12,78 | 4,41% | 1.000,00 |
| 25.09.2024 | 12,34 | 12,54 | 12,05 | 12,24 | -0,95% | 50,00 |
| 24.09.2024 | 11,73 | 12,58 | 11,71 | 12,36 | 5,33% | 145,00 |
| 23.09.2024 | 11,76 | 11,97 | 11,64 | 11,73 | -0,24% | - |
| 20.09.2024 | 11,84 | 11,88 | 11,48 | 11,76 | -0,71% | - |
| 19.09.2024 | 11,48 | 12,16 | 11,48 | 11,84 | 3,19% | - |
| 18.09.2024 | 11,52 | 11,82 | 11,24 | 11,48 | -0,36% | - |
| 17.09.2024 | 11,12 | 11,54 | 10,99 | 11,52 | 3,60% | - |
| 16.09.2024 | 11,20 | 11,27 | 10,99 | 11,12 | -0,71% | 500,00 |
| 13.09.2024 | 11,04 | 11,27 | 11,01 | 11,20 | 1,41% | - |
| 12.09.2024 | 10,58 | 11,20 | 10,55 | 11,04 | 4,37% | - |
| 11.09.2024 | 9,91 | 10,59 | 9,82 | 10,58 | 6,81% | - |
| 10.09.2024 | 9,71 | 9,91 | 9,44 | 9,91 | 2,05% | - |
| 09.09.2024 | 9,41 | 10,06 | 9,39 | 9,71 | 3,13% | - |
| 06.09.2024 | 9,32 | 9,62 | 9,17 | 9,41 | 0,97% | 1.500,00 |
| 05.09.2024 | 9,49 | 9,86 | 9,31 | 9,32 | -1,73% | 500,00 |
| 04.09.2024 | 9,77 | 9,96 | 9,49 | 9,49 | -2,94% | - |
| 03.09.2024 | 11,31 | 11,32 | 9,77 | 9,77 | -13,58% | 530,00 |
| 02.09.2024 | 11,39 | 11,39 | 11,27 | 11,31 | -0,69% | - |
| 30.08.2024 | 11,05 | 11,41 | 10,92 | 11,39 | 3,09% | - |
| 29.08.2024 | 11,09 | 11,20 | 10,99 | 11,05 | -0,41% | - |
| 28.08.2024 | 11,44 | 11,47 | 10,89 | 11,09 | -3,00% | 310,00 |
| 27.08.2024 | 11,70 | 11,73 | 11,41 | 11,44 | -2,26% | - |
| 26.08.2024 | 11,43 | 11,77 | 11,40 | 11,70 | 2,35% | 14,00 |
| 23.08.2024 | 10,98 | 11,47 | 10,98 | 11,43 | 4,08% | - |
| 22.08.2024 | 11,12 | 11,16 | 10,92 | 10,98 | -1,21% | - |
| 21.08.2024 | 11,02 | 11,32 | 11,02 | 11,12 | 0,90% | - |
| 20.08.2024 | 11,09 | 11,19 | 10,90 | 11,02 | -0,62% | - |
| 19.08.2024 | 11,03 | 11,22 | 10,90 | 11,09 | 0,57% | - |
| 16.08.2024 | 11,12 | 11,14 | 10,79 | 11,03 | -0,82% | - |
| 15.08.2024 | 10,32 | 11,20 | 10,30 | 11,12 | 7,73% | - |
| 14.08.2024 | 10,50 | 10,59 | 10,13 | 10,32 | -1,68% | - |
| 13.08.2024 | 10,64 | 10,67 | 10,40 | 10,50 | -1,33% | - |
| 12.08.2024 | 10,35 | 10,88 | 10,34 | 10,64 | 2,80% | 200,00 |
| 09.08.2024 | 10,43 | 10,54 | 10,30 | 10,35 | -0,79% | - |
| 08.08.2024 | 9,66 | 10,44 | 9,60 | 10,43 | 7,97% | - |
| 07.08.2024 | 9,93 | 10,12 | 9,61 | 9,66 | -2,77% | 30,00 |
| 06.08.2024 | 9,69 | 10,25 | 9,51 | 9,93 | 2,54% | - |
| 05.08.2024 | 10,24 | 10,24 | 9,49 | 9,69 | -5,38% | 100,00 |