1,148€
2,04%
Echtzeit-Aktienkurs Pensana Rare Earths PLC
Bid:
Ask:
Aktienkurse zur Pensana Rare Earths PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,15 | 1,18 | 1,11 | 1,15 | 0,88% | - |
| 05.03.2026 | 1,21 | 1,21 | 1,11 | 1,14 | -6,57% | - |
| 04.03.2026 | 1,20 | 1,28 | 1,19 | 1,22 | -0,16% | - |
| 03.03.2026 | 1,31 | 1,32 | 1,19 | 1,22 | -7,79% | - |
| 02.03.2026 | 1,32 | 1,35 | 1,26 | 1,32 | -1,27% | - |
| 27.02.2026 | 1,30 | 1,37 | 1,30 | 1,34 | 2,06% | - |
| 26.02.2026 | 1,36 | 1,36 | 1,29 | 1,31 | -3,81% | - |
| 25.02.2026 | 1,26 | 1,37 | 1,26 | 1,37 | 8,08% | 96.400,00 |
| 24.02.2026 | 1,26 | 1,27 | 1,22 | 1,26 | 0,64% | - |
| 23.02.2026 | 1,29 | 1,29 | 1,24 | 1,26 | -3,83% | - |
| 20.02.2026 | 1,24 | 1,31 | 1,24 | 1,31 | 5,84% | 31.200,00 |
| 19.02.2026 | 1,27 | 1,29 | 1,22 | 1,23 | -2,91% | - |
| 18.02.2026 | 1,29 | 1,33 | 1,24 | 1,27 | -1,55% | 2.909,00 |
| 17.02.2026 | 1,38 | 1,38 | 1,27 | 1,29 | -6,66% | - |
| 16.02.2026 | 1,38 | 1,40 | 1,31 | 1,38 | 0,29% | - |
| 13.02.2026 | 1,32 | 1,38 | 1,31 | 1,38 | 8,08% | 56.172,00 |
| 12.02.2026 | 1,32 | 1,41 | 1,28 | 1,28 | -3,63% | - |
| 11.02.2026 | 1,24 | 1,35 | 1,23 | 1,32 | 6,69% | - |
| 10.02.2026 | 1,15 | 1,25 | 1,15 | 1,24 | 8,01% | - |
| 09.02.2026 | 1,12 | 1,17 | 1,12 | 1,15 | 0,44% | - |
| 06.02.2026 | 1,13 | 1,15 | 1,08 | 1,14 | 3,44% | - |
| 05.02.2026 | 1,19 | 1,22 | 1,11 | 1,11 | -4,33% | - |
| 04.02.2026 | 1,19 | 1,25 | 1,16 | 1,16 | -0,86% | 26.516,00 |
| 03.02.2026 | 1,22 | 1,25 | 1,17 | 1,17 | -3,96% | - |
| 02.02.2026 | 1,19 | 1,21 | 1,11 | 1,21 | 0,00% | 156.000,00 |
| 30.01.2026 | 1,24 | 1,24 | 1,16 | 1,21 | -2,18% | - |
| 29.01.2026 | 1,33 | 1,33 | 1,19 | 1,24 | -8,15% | - |
| 28.01.2026 | 1,27 | 1,36 | 1,24 | 1,35 | 11,75% | - |
| 27.01.2026 | 1,32 | 1,32 | 1,20 | 1,21 | -8,00% | - |
| 26.01.2026 | 1,20 | 1,32 | 1,19 | 1,31 | 7,18% | - |
| 23.01.2026 | 1,18 | 1,23 | 1,16 | 1,23 | 6,06% | - |
| 22.01.2026 | 1,14 | 1,22 | 1,11 | 1,16 | 1,94% | - |
| 21.01.2026 | 1,05 | 1,14 | 1,05 | 1,13 | 10,75% | - |
| 20.01.2026 | 1,04 | 1,06 | 1,00 | 1,02 | -2,57% | - |
| 19.01.2026 | 1,10 | 1,10 | 1,03 | 1,05 | -4,37% | 65.520,00 |
| 16.01.2026 | 1,14 | 1,15 | 1,09 | 1,10 | -3,09% | - |
| 15.01.2026 | 1,08 | 1,15 | 1,06 | 1,13 | 5,59% | - |
| 14.01.2026 | 1,07 | 1,08 | 1,04 | 1,07 | -0,92% | - |
| 13.01.2026 | 1,12 | 1,12 | 1,05 | 1,08 | -3,13% | - |
| 12.01.2026 | 1,03 | 1,12 | 1,03 | 1,12 | 8,02% | 160.000,00 |
| 09.01.2026 | 0,99 | 1,04 | 0,98 | 1,04 | 5,08% | - |
| 08.01.2026 | 1,03 | 1,03 | 0,97 | 0,99 | -4,65% | - |
| 07.01.2026 | 1,02 | 1,05 | 1,02 | 1,03 | 1,47% | - |
| 06.01.2026 | 1,00 | 1,05 | 0,99 | 1,02 | 2,41% | - |
| 05.01.2026 | 1,07 | 1,07 | 0,98 | 0,99 | -5,33% | - |
| 02.01.2026 | 1,01 | 1,06 | 1,00 | 1,05 | 1,65% | - |
| 30.12.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 5,84% | - |
| 29.12.2025 | 1,35 | 1,36 | 0,98 | 0,98 | -5,70% | - |
| 22.12.2025 | 1,10 | 1,12 | 1,04 | 1,04 | 5,83% | - |
| 17.12.2025 | 1,05 | 1,09 | 0,98 | 0,98 | -10,28% | - |
| 16.12.2025 | 1,10 | 1,14 | 1,08 | 1,09 | -8,40% | - |
| 12.12.2025 | 1,08 | 1,20 | 1,08 | 1,19 | 8,68% | - |
| 11.12.2025 | 1,14 | 1,14 | 1,10 | 1,10 | 6,31% | - |
| 09.12.2025 | 1,16 | 1,17 | 1,03 | 1,03 | -4,63% | - |
| 08.12.2025 | 1,20 | 1,20 | 1,08 | 1,08 | -14,62% | - |
| 04.12.2025 | 1,22 | 1,27 | 1,18 | 1,27 | 14,48% | 82,00 |
| 03.12.2025 | 1,13 | 1,22 | 1,11 | 1,11 | 5,74% | - |
| 02.12.2025 | 1,15 | 1,16 | 1,05 | 1,05 | 0,00% | - |
| 01.12.2025 | 1,13 | 1,16 | 1,05 | 1,05 | -7,93% | - |
| 28.11.2025 | 1,15 | 1,16 | 1,12 | 1,14 | 6,07% | - |
| 27.11.2025 | 1,06 | 1,17 | 1,06 | 1,07 | 8,74% | - |
| 26.11.2025 | 1,03 | 1,07 | 0,98 | 0,98 | -4,74% | - |
| 25.11.2025 | 1,04 | 1,06 | 1,03 | 1,03 | 6,06% | - |
| 24.11.2025 | 1,07 | 1,09 | 0,97 | 0,97 | -7,68% | - |
| 21.11.2025 | 1,10 | 1,10 | 1,01 | 1,06 | -0,94% | - |
| 20.11.2025 | 1,16 | 1,16 | 1,07 | 1,07 | 2,40% | - |
| 19.11.2025 | 1,08 | 1,15 | 1,04 | 1,04 | 2,46% | - |
| 18.11.2025 | 1,05 | 1,09 | 1,01 | 1,02 | -3,79% | - |
| 17.11.2025 | 1,09 | 1,22 | 1,06 | 1,06 | -2,31% | - |
| 14.11.2025 | 1,14 | 1,14 | 1,05 | 1,08 | -5,26% | - |
| 13.11.2025 | 1,18 | 1,22 | 1,14 | 1,14 | 5,56% | - |
| 12.11.2025 | 1,26 | 1,26 | 1,08 | 1,08 | -5,26% | - |
| 11.11.2025 | 1,18 | 1,27 | 1,14 | 1,14 | 4,11% | - |
| 10.11.2025 | 0,86 | 1,37 | 0,86 | 1,10 | -2,23% | 10.000,00 |
| 07.11.2025 | 1,12 | 1,22 | 1,12 | 1,12 | 8,21% | - |
| 06.11.2025 | 1,17 | 1,20 | 1,04 | 1,04 | -10,00% | - |
| 05.11.2025 | 1,22 | 1,22 | 1,15 | 1,15 | 1,77% | - |
| 04.11.2025 | 1,28 | 1,33 | 1,13 | 1,13 | -5,44% | - |
| 03.11.2025 | 1,41 | 1,44 | 1,20 | 1,20 | -15,25% | - |
| 31.10.2025 | 1,23 | 1,49 | 1,23 | 1,41 | 25,89% | - |
| 30.10.2025 | 1,27 | 1,34 | 1,12 | 1,12 | -6,28% | - |
| 29.10.2025 | 1,46 | 1,46 | 1,20 | 1,20 | -8,43% | - |
| 28.10.2025 | 1,33 | 1,46 | 1,31 | 1,31 | -12,12% | - |
| 27.10.2025 | 1,57 | 1,62 | 1,32 | 1,49 | -6,49% | - |
| 24.10.2025 | 1,57 | 1,61 | 1,53 | 1,59 | 1,28% | - |
| 23.10.2025 | 1,52 | 1,65 | 1,52 | 1,57 | 7,40% | - |
| 22.10.2025 | 1,54 | 1,67 | 1,46 | 1,46 | 1,04% | - |
| 21.10.2025 | 1,64 | 1,70 | 1,44 | 1,45 | -9,12% | - |
| 20.10.2025 | 1,79 | 1,79 | 1,59 | 1,59 | -12,54% | - |
| 17.10.2025 | 2,07 | 2,07 | 1,80 | 1,82 | -9,69% | - |
| 16.10.2025 | 1,98 | 2,04 | 1,93 | 2,01 | 2,03% | - |
| 15.10.2025 | 2,02 | 2,10 | 1,97 | 1,97 | 5,23% | 6.600,00 |
| 14.10.2025 | 1,92 | 2,05 | 1,88 | 1,88 | -0,95% | - |
| 13.10.2025 | 1,70 | 1,92 | 1,70 | 1,89 | 14,38% | - |
| 10.10.2025 | 1,80 | 1,81 | 1,66 | 1,66 | -8,71% | - |
| 09.10.2025 | 1,76 | 1,81 | 1,67 | 1,81 | 6,46% | - |
| 08.10.2025 | 1,74 | 1,74 | 1,68 | 1,70 | -0,12% | - |
| 07.10.2025 | 1,64 | 1,73 | 1,64 | 1,71 | 8,25% | 3.000,00 |
| 06.10.2025 | 1,59 | 1,72 | 1,58 | 1,58 | 6,42% | - |
| 03.10.2025 | 1,62 | 1,66 | 1,48 | 1,48 | -1,66% | - |