1,142€
8,14%
Echtzeit-Aktienkurs Pensana Rare Earths PLC
Bid:
Ask:
Aktienkurse zur Pensana Rare Earths PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 1,11 | 1,14 | 1,07 | 1,14 | 8,14% | - |
| 20.04.2026 | 1,03 | 1,06 | 1,03 | 1,06 | -0,19% | - |
| 17.04.2026 | 1,13 | 1,13 | 1,06 | 1,06 | 7,30% | - |
| 16.04.2026 | 0,98 | 0,99 | 0,98 | 0,99 | -0,40% | - |
| 15.04.2026 | 0,97 | 0,99 | 0,97 | 0,99 | 2,27% | - |
| 14.04.2026 | 1,06 | 1,06 | 0,97 | 0,97 | -5,28% | 80,00 |
| 13.04.2026 | 1,03 | 1,03 | 1,02 | 1,02 | -4,13% | - |
| 10.04.2026 | 1,05 | 1,07 | 1,05 | 1,07 | 0,00% | - |
| 09.04.2026 | 1,05 | 1,07 | 1,04 | 1,07 | -1,11% | - |
| 08.04.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 0,37% | - |
| 07.04.2026 | 1,04 | 1,07 | 1,04 | 1,07 | 6,87% | - |
| 02.04.2026 | 1,02 | 1,02 | 1,00 | 1,01 | -6,07% | - |
| 01.04.2026 | 1,08 | 1,08 | 1,05 | 1,07 | 8,52% | - |
| 31.03.2026 | 1,00 | 1,00 | 0,99 | 0,99 | -1,00% | - |
| 30.03.2026 | 1,10 | 1,10 | 1,00 | 1,00 | -0,40% | 5.400,00 |
| 27.03.2026 | 1,07 | 1,07 | 1,00 | 1,00 | -8,05% | 10,00 |
| 26.03.2026 | 1,12 | 1,13 | 1,08 | 1,09 | -2,47% | - |
| 25.03.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 5,69% | - |
| 24.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -2,76% | - |
| 23.03.2026 | 1,05 | 1,09 | 0,97 | 1,09 | 5,34% | 20.000,00 |
| 20.03.2026 | 1,04 | 1,04 | 1,03 | 1,03 | 0,00% | - |
| 19.03.2026 | 1,02 | 1,03 | 1,02 | 1,03 | -4,63% | - |
| 18.03.2026 | 1,09 | 1,13 | 1,08 | 1,08 | 0,00% | - |
| 17.03.2026 | 1,02 | 1,08 | 1,02 | 1,08 | 2,37% | - |
| 16.03.2026 | 1,05 | 1,06 | 1,03 | 1,06 | -1,86% | - |
| 13.03.2026 | 1,07 | 1,09 | 1,07 | 1,08 | -5,70% | - |
| 12.03.2026 | 1,31 | 1,31 | 1,14 | 1,14 | -1,72% | 400,00 |
| 11.03.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 2,65% | - |
| 10.03.2026 | 1,10 | 1,14 | 1,10 | 1,13 | 4,63% | - |
| 09.03.2026 | 1,08 | 1,08 | 1,05 | 1,08 | 0,93% | - |
| 06.03.2026 | 1,05 | 1,12 | 1,05 | 1,07 | -2,28% | - |
| 05.03.2026 | 1,15 | 1,15 | 1,10 | 1,10 | -6,01% | - |
| 04.03.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -0,85% | - |
| 03.03.2026 | 1,25 | 1,25 | 1,18 | 1,18 | -7,84% | - |
| 02.03.2026 | 1,25 | 1,28 | 1,25 | 1,28 | -0,78% | - |
| 27.02.2026 | 1,24 | 1,29 | 1,24 | 1,29 | 0,78% | - |
| 26.02.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,78% | - |
| 25.02.2026 | 1,26 | 1,30 | 1,26 | 1,29 | 6,20% | 178,00 |
| 24.02.2026 | 1,20 | 1,21 | 1,18 | 1,21 | -0,82% | - |
| 23.02.2026 | 1,19 | 1,22 | 1,19 | 1,22 | -1,61% | - |
| 20.02.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 4,64% | - |
| 19.02.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -0,84% | - |
| 18.02.2026 | 1,27 | 1,27 | 1,20 | 1,20 | -0,42% | 2.500,00 |
| 17.02.2026 | 1,33 | 1,33 | 1,20 | 1,20 | -8,40% | 700,00 |
| 16.02.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 2,34% | - |
| 13.02.2026 | 1,28 | 1,30 | 1,28 | 1,28 | -2,29% | - |
| 12.02.2026 | 1,26 | 1,46 | 1,26 | 1,31 | -5,42% | 1.500,00 |
| 11.02.2026 | 1,22 | 1,39 | 1,22 | 1,39 | 17,87% | 2.500,00 |
| 10.02.2026 | 1,13 | 1,18 | 1,12 | 1,18 | 6,82% | - |
| 09.02.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 06.02.2026 | 1,08 | 1,09 | 1,06 | 1,09 | -4,39% | - |
| 05.02.2026 | 1,12 | 1,22 | 1,11 | 1,14 | -3,39% | 15.000,00 |
| 04.02.2026 | 1,20 | 1,20 | 1,17 | 1,18 | 0,43% | - |
| 03.02.2026 | 1,19 | 1,20 | 1,18 | 1,18 | 2,62% | - |
| 02.02.2026 | 1,08 | 1,15 | 1,08 | 1,15 | -1,72% | - |
| 30.01.2026 | 1,15 | 1,18 | 1,15 | 1,17 | -7,17% | - |
| 29.01.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -3,09% | - |
| 28.01.2026 | 1,21 | 1,30 | 1,21 | 1,30 | 8,37% | - |
| 27.01.2026 | 1,20 | 1,20 | 1,18 | 1,20 | -3,24% | - |
| 26.01.2026 | 1,21 | 1,24 | 1,21 | 1,24 | 7,86% | - |
| 23.01.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -0,87% | - |
| 22.01.2026 | 1,09 | 1,16 | 1,09 | 1,16 | 4,05% | - |
| 21.01.2026 | 1,04 | 1,11 | 1,04 | 1,11 | 11,22% | - |
| 20.01.2026 | 0,99 | 1,00 | 0,99 | 1,00 | -8,86% | - |
| 19.01.2026 | 1,05 | 1,10 | 1,05 | 1,10 | 3,79% | 700,00 |
| 16.01.2026 | 1,08 | 1,08 | 1,06 | 1,06 | -1,86% | - |
| 15.01.2026 | 1,16 | 1,16 | 1,06 | 1,08 | 5,39% | 250,00 |
| 14.01.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | - |
| 13.01.2026 | 1,02 | 1,04 | 1,02 | 1,04 | -1,42% | - |
| 12.01.2026 | 0,97 | 1,06 | 0,97 | 1,06 | 8,99% | - |
| 09.01.2026 | 0,93 | 0,97 | 0,93 | 0,97 | 2,33% | - |
| 08.01.2026 | 0,96 | 0,96 | 0,95 | 0,95 | -4,83% | - |
| 07.01.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | - |
| 06.01.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -1,09% | - |
| 05.01.2026 | 1,10 | 1,10 | 1,01 | 1,01 | 2,13% | 5.000,00 |
| 02.01.2026 | 0,97 | 1,01 | 0,97 | 0,98 | -0,20% | - |
| 30.12.2025 | 0,96 | 0,99 | 0,96 | 0,99 | 0,82% | - |
| 29.12.2025 | 0,97 | 0,99 | 0,97 | 0,98 | -4,59% | - |
| 23.12.2025 | 1,03 | 1,05 | 1,03 | 1,03 | 0,00% | - |
| 22.12.2025 | 1,03 | 1,05 | 1,02 | 1,03 | -1,44% | - |
| 19.12.2025 | 0,96 | 1,04 | 0,96 | 1,04 | 7,44% | - |
| 18.12.2025 | 0,97 | 1,06 | 0,97 | 0,97 | -2,81% | 3.085,00 |
| 17.12.2025 | 0,97 | 1,02 | 0,97 | 1,00 | -3,30% | - |
| 16.12.2025 | 1,04 | 1,06 | 1,03 | 1,03 | -5,07% | - |
| 15.12.2025 | 1,09 | 1,12 | 1,09 | 1,09 | -3,56% | - |
| 12.12.2025 | 1,02 | 1,13 | 1,02 | 1,13 | 6,13% | - |
| 11.12.2025 | 1,05 | 1,07 | 1,05 | 1,06 | -4,07% | - |
| 10.12.2025 | 1,04 | 1,11 | 1,04 | 1,11 | 3,27% | - |
| 09.12.2025 | 1,08 | 1,11 | 1,07 | 1,07 | -4,89% | - |
| 08.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,60% | - |
| 05.12.2025 | 1,11 | 1,18 | 1,11 | 1,16 | 1,76% | - |
| 04.12.2025 | 1,12 | 1,17 | 1,12 | 1,14 | -0,44% | - |
| 03.12.2025 | 1,06 | 1,14 | 1,06 | 1,14 | 2,24% | - |
| 02.12.2025 | 1,04 | 1,12 | 1,04 | 1,12 | 3,24% | 3.622,00 |
| 01.12.2025 | 1,06 | 1,10 | 1,06 | 1,08 | 0,00% | - |
| 28.11.2025 | 1,06 | 1,09 | 1,06 | 1,08 | 0,93% | - |
| 27.11.2025 | 0,98 | 1,09 | 0,98 | 1,07 | 7,00% | - |
| 26.11.2025 | 0,95 | 1,00 | 0,95 | 1,00 | 2,04% | - |
| 25.11.2025 | 0,98 | 0,99 | 0,98 | 0,98 | -2,00% | - |
| 24.11.2025 | 0,97 | 1,03 | 0,97 | 1,00 | -0,50% | - |