21,068€
-0,33%
Echtzeit-Aktienkurs MINERAL RES LTD
Bid:
Ask:
Aktienkurse zur MINERAL RES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,14 | 21,14 | 20,83 | 21,07 | -0,33% | - |
| 21.11.2024 | 21,53 | 21,53 | 20,86 | 21,14 | -1,80% | - |
| 20.11.2024 | 21,51 | 21,58 | 21,37 | 21,53 | 0,06% | - |
| 19.11.2024 | 21,80 | 21,80 | 21,27 | 21,51 | -1,30% | - |
| 18.11.2024 | 20,56 | 21,80 | 20,56 | 21,80 | 6,01% | - |
| 15.11.2024 | 21,63 | 21,63 | 20,40 | 20,56 | -4,92% | - |
| 14.11.2024 | 21,51 | 21,84 | 21,51 | 21,63 | 0,56% | - |
| 13.11.2024 | 23,03 | 23,03 | 21,39 | 21,51 | -6,63% | - |
| 12.11.2024 | 22,86 | 23,25 | 22,86 | 23,03 | 0,78% | - |
| 11.11.2024 | 23,55 | 23,55 | 22,70 | 22,86 | -2,93% | - |
| 08.11.2024 | 23,88 | 23,88 | 23,51 | 23,55 | -1,41% | - |
| 07.11.2024 | 22,85 | 23,92 | 22,85 | 23,88 | 4,54% | - |
| 06.11.2024 | 23,28 | 23,28 | 22,64 | 22,85 | -1,85% | - |
| 05.11.2024 | 22,23 | 23,29 | 22,23 | 23,28 | 4,70% | 50,00 |
| 04.11.2024 | 24,87 | 24,87 | 22,20 | 22,23 | -10,62% | - |
| 01.11.2024 | 23,84 | 25,03 | 23,84 | 24,87 | 4,34% | - |
| 31.10.2024 | 21,88 | 23,91 | 21,88 | 23,84 | 8,96% | 25,00 |
| 30.10.2024 | 22,46 | 22,46 | 21,80 | 21,88 | -2,60% | 100,00 |
| 29.10.2024 | 21,08 | 22,57 | 21,08 | 22,46 | 6,57% | - |
| 28.10.2024 | 20,81 | 21,14 | 20,81 | 21,08 | 1,27% | - |
| 25.10.2024 | 22,14 | 22,14 | 20,81 | 20,81 | -6,00% | 15,00 |
| 24.10.2024 | 22,45 | 22,56 | 22,03 | 22,14 | -1,37% | - |
| 23.10.2024 | 22,48 | 22,52 | 22,39 | 22,45 | -5,07% | - |
| 22.10.2024 | 24,40 | 24,40 | 23,25 | 23,64 | -3,08% | - |
| 21.10.2024 | 28,46 | 28,46 | 24,32 | 24,40 | -14,28% | 15,00 |
| 18.10.2024 | 29,11 | 29,11 | 28,25 | 28,46 | -2,23% | - |
| 17.10.2024 | 30,47 | 30,47 | 29,01 | 29,11 | -4,46% | - |
| 16.10.2024 | 30,27 | 30,52 | 30,10 | 30,47 | -1,44% | - |
| 15.10.2024 | 30,88 | 31,03 | 30,80 | 30,91 | -1,39% | - |
| 14.10.2024 | 31,63 | 31,63 | 31,09 | 31,35 | -0,91% | - |
| 11.10.2024 | 31,55 | 31,79 | 31,33 | 31,63 | 0,27% | - |
| 10.10.2024 | 31,52 | 31,57 | 31,23 | 31,55 | 7,61% | - |
| 09.10.2024 | 29,42 | 29,47 | 29,03 | 29,32 | -6,93% | 50,00 |
| 08.10.2024 | 32,85 | 32,85 | 31,19 | 31,50 | -4,11% | 32,00 |
| 07.10.2024 | 33,06 | 33,10 | 32,80 | 32,85 | 4,12% | 200,00 |
| 04.10.2024 | 31,90 | 31,90 | 31,38 | 31,55 | -1,10% | - |
| 03.10.2024 | 31,95 | 32,21 | 31,82 | 31,90 | -2,78% | - |
| 02.10.2024 | 32,19 | 32,89 | 32,19 | 32,82 | 1,94% | - |
| 01.10.2024 | 31,78 | 32,37 | 31,78 | 32,19 | 1,30% | 70,00 |
| 30.09.2024 | 30,37 | 32,20 | 30,37 | 31,78 | 4,63% | 200,00 |
| 27.09.2024 | 27,11 | 30,48 | 27,11 | 30,37 | 12,05% | 82,00 |
| 26.09.2024 | 26,28 | 27,13 | 26,22 | 27,11 | 6,59% | 15,00 |
| 25.09.2024 | 24,33 | 25,60 | 24,33 | 25,43 | 4,51% | - |
| 24.09.2024 | 22,75 | 24,37 | 22,75 | 24,33 | 6,94% | 40,00 |
| 23.09.2024 | 22,35 | 22,77 | 22,32 | 22,75 | 1,80% | - |
| 20.09.2024 | 23,19 | 23,19 | 22,10 | 22,35 | -3,61% | - |
| 19.09.2024 | 22,42 | 23,37 | 22,42 | 23,19 | 3,43% | - |
| 18.09.2024 | 23,05 | 23,05 | 22,35 | 22,42 | -2,75% | - |
| 17.09.2024 | 23,27 | 23,44 | 22,91 | 23,05 | -0,91% | - |
| 16.09.2024 | 23,34 | 23,34 | 23,00 | 23,27 | -0,33% | - |
| 13.09.2024 | 23,59 | 23,60 | 23,16 | 23,34 | 0,18% | - |
| 12.09.2024 | 22,95 | 23,46 | 22,92 | 23,30 | 7,34% | 15,00 |
| 11.09.2024 | 20,96 | 21,71 | 20,96 | 21,71 | 18,47% | 39,00 |
| 10.09.2024 | 18,37 | 18,54 | 18,14 | 18,32 | -0,27% | - |
| 09.09.2024 | 18,24 | 18,57 | 18,24 | 18,37 | 0,71% | - |
| 06.09.2024 | 18,56 | 18,71 | 18,20 | 18,24 | -6,74% | 28,00 |
| 05.09.2024 | 19,42 | 19,75 | 19,37 | 19,56 | -6,33% | 769,00 |
| 04.09.2024 | 21,61 | 21,61 | 20,77 | 20,88 | -3,34% | - |
| 03.09.2024 | 22,11 | 22,18 | 21,59 | 21,61 | -11,03% | 115,00 |
| 02.09.2024 | 24,58 | 24,58 | 24,23 | 24,28 | -1,20% | - |
| 30.08.2024 | 24,95 | 24,95 | 24,51 | 24,58 | -1,47% | - |
| 29.08.2024 | 24,89 | 25,28 | 24,73 | 24,95 | -6,26% | - |
| 28.08.2024 | 27,65 | 27,65 | 26,27 | 26,61 | -3,76% | - |
| 27.08.2024 | 27,23 | 27,83 | 27,23 | 27,65 | 1,53% | - |
| 26.08.2024 | 26,98 | 27,39 | 26,97 | 27,23 | 0,07% | - |
| 23.08.2024 | 27,95 | 27,95 | 27,12 | 27,21 | -2,62% | - |
| 22.08.2024 | 27,59 | 28,07 | 27,59 | 27,95 | 1,31% | - |
| 21.08.2024 | 26,54 | 27,77 | 26,54 | 27,59 | 3,94% | - |
| 20.08.2024 | 26,91 | 26,91 | 26,35 | 26,54 | -1,37% | - |
| 19.08.2024 | 27,57 | 27,57 | 26,70 | 26,91 | -2,41% | 200,00 |
| 16.08.2024 | 27,37 | 27,65 | 27,11 | 27,57 | 0,73% | - |
| 15.08.2024 | 27,69 | 27,78 | 26,80 | 27,37 | -1,16% | - |
| 14.08.2024 | 28,41 | 28,48 | 27,69 | 27,69 | -6,25% | 10,00 |
| 13.08.2024 | 29,90 | 29,97 | 29,18 | 29,54 | -1,10% | 100,00 |
| 12.08.2024 | 31,23 | 31,23 | 29,85 | 29,87 | -4,36% | 25,00 |
| 09.08.2024 | 30,93 | 31,47 | 30,93 | 31,23 | 0,95% | - |
| 08.08.2024 | 31,10 | 31,10 | 30,25 | 30,93 | -0,54% | - |
| 07.08.2024 | 31,26 | 31,34 | 31,06 | 31,10 | 1,98% | - |
| 06.08.2024 | 30,54 | 30,60 | 30,00 | 30,50 | -0,14% | - |
| 05.08.2024 | 30,04 | 30,83 | 30,04 | 30,54 | 1,66% | - |
| 02.08.2024 | 31,57 | 31,94 | 30,02 | 30,04 | -4,83% | - |
| 01.08.2024 | 32,48 | 32,73 | 31,33 | 31,57 | -3,46% | - |
| 31.07.2024 | 32,10 | 32,76 | 32,07 | 32,70 | 3,29% | - |
| 30.07.2024 | 32,75 | 32,75 | 31,35 | 31,66 | -3,34% | - |
| 29.07.2024 | 32,53 | 32,81 | 32,46 | 32,75 | 1,45% | - |
| 26.07.2024 | 32,40 | 32,45 | 32,17 | 32,29 | 2,69% | - |
| 25.07.2024 | 31,23 | 31,74 | 31,18 | 31,44 | -1,93% | - |
| 24.07.2024 | 33,33 | 33,33 | 31,89 | 32,06 | -3,81% | - |
| 23.07.2024 | 33,53 | 33,53 | 32,97 | 33,33 | -0,61% | - |
| 22.07.2024 | 34,22 | 34,22 | 33,52 | 33,53 | -1,99% | - |
| 19.07.2024 | 33,93 | 34,37 | 33,93 | 34,22 | 0,84% | - |
| 18.07.2024 | 35,48 | 35,48 | 33,87 | 33,93 | -4,37% | - |
| 17.07.2024 | 35,65 | 35,72 | 35,41 | 35,48 | -0,46% | - |
| 16.07.2024 | 35,85 | 35,85 | 35,56 | 35,65 | -0,56% | 139,00 |
| 15.07.2024 | 36,03 | 36,11 | 35,79 | 35,85 | -0,49% | 150,00 |
| 12.07.2024 | 35,48 | 36,16 | 35,48 | 36,03 | 1,54% | - |
| 11.07.2024 | 35,02 | 35,62 | 35,02 | 35,48 | 1,32% | - |
| 10.07.2024 | 34,96 | 35,36 | 34,46 | 35,02 | 0,16% | - |
| 09.07.2024 | 35,10 | 35,16 | 34,82 | 34,96 | -0,40% | 20,00 |
| 08.07.2024 | 35,12 | 35,34 | 35,07 | 35,10 | -3,43% | - |