2,360€
Echtzeit-Aktienkurs Adriatic Metals PLC
Bid:
Ask:
Aktienkurse zur Adriatic Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,34 | 2,46 | 2,34 | 2,43 | -0,41% | - |
| 19.12.2024 | 2,51 | 2,52 | 2,42 | 2,44 | -2,79% | - |
| 18.12.2024 | 2,49 | 2,53 | 2,48 | 2,51 | 0,40% | - |
| 17.12.2024 | 2,38 | 2,51 | 2,38 | 2,50 | 1,21% | - |
| 16.12.2024 | 2,49 | 2,51 | 2,46 | 2,47 | -0,80% | - |
| 13.12.2024 | 2,46 | 2,55 | 2,46 | 2,49 | -1,97% | - |
| 12.12.2024 | 2,53 | 2,65 | 2,53 | 2,54 | 0,79% | - |
| 11.12.2024 | 2,51 | 2,54 | 2,49 | 2,52 | 0,40% | - |
| 10.12.2024 | 2,44 | 2,54 | 2,44 | 2,51 | -0,79% | - |
| 09.12.2024 | 2,47 | 2,55 | 2,47 | 2,53 | 2,85% | - |
| 06.12.2024 | 2,48 | 2,50 | 2,43 | 2,46 | -0,81% | - |
| 05.12.2024 | 2,51 | 2,54 | 2,47 | 2,48 | -1,20% | - |
| 04.12.2024 | 2,44 | 2,54 | 2,44 | 2,51 | -0,40% | - |
| 03.12.2024 | 2,42 | 2,54 | 2,42 | 2,52 | 0,40% | - |
| 02.12.2024 | 2,59 | 2,59 | 2,49 | 2,51 | -1,95% | - |
| 29.11.2024 | 2,42 | 2,59 | 2,42 | 2,56 | 1,99% | - |
| 28.11.2024 | 2,40 | 2,55 | 2,40 | 2,51 | 0,40% | - |
| 27.11.2024 | 2,48 | 2,51 | 2,46 | 2,50 | 0,81% | - |
| 26.11.2024 | 2,44 | 2,55 | 2,44 | 2,48 | -1,98% | - |
| 25.11.2024 | 2,50 | 2,57 | 2,50 | 2,53 | 0,40% | - |
| 22.11.2024 | 2,56 | 2,57 | 2,51 | 2,52 | -1,95% | - |
| 21.11.2024 | 2,53 | 2,58 | 2,52 | 2,57 | 1,18% | - |
| 20.11.2024 | 2,62 | 2,62 | 2,52 | 2,54 | -1,17% | - |
| 19.11.2024 | 2,52 | 2,66 | 2,52 | 2,57 | -1,53% | - |
| 18.11.2024 | 2,55 | 2,63 | 2,53 | 2,61 | 2,35% | - |
| 15.11.2024 | 2,28 | 2,57 | 2,28 | 2,55 | 8,05% | - |
| 14.11.2024 | 2,32 | 2,41 | 2,32 | 2,36 | -1,67% | - |
| 13.11.2024 | 2,28 | 2,45 | 2,28 | 2,40 | 1,27% | - |
| 12.11.2024 | 2,34 | 2,48 | 2,34 | 2,37 | -2,07% | - |
| 11.11.2024 | 2,44 | 2,55 | 2,42 | 2,42 | -4,35% | - |
| 08.11.2024 | 2,54 | 2,63 | 2,52 | 2,53 | -2,32% | - |
| 07.11.2024 | 2,44 | 2,63 | 2,44 | 2,59 | 3,60% | - |
| 06.11.2024 | 2,46 | 2,56 | 2,46 | 2,50 | -1,19% | - |
| 05.11.2024 | 2,44 | 2,55 | 2,44 | 2,53 | 0,40% | - |
| 04.11.2024 | 2,48 | 2,59 | 2,47 | 2,52 | -2,33% | - |
| 01.11.2024 | 2,44 | 2,59 | 2,44 | 2,58 | 1,98% | - |
| 31.10.2024 | 2,52 | 2,65 | 2,52 | 2,53 | -3,07% | - |
| 30.10.2024 | 2,52 | 2,65 | 2,52 | 2,61 | 0,00% | - |
| 29.10.2024 | 2,50 | 2,64 | 2,50 | 2,61 | 0,00% | - |
| 28.10.2024 | 2,66 | 2,66 | 2,43 | 2,61 | -1,51% | - |
| 25.10.2024 | 2,61 | 2,69 | 2,61 | 2,65 | 1,92% | - |
| 24.10.2024 | 2,50 | 2,61 | 2,50 | 2,60 | 0,00% | - |
| 23.10.2024 | 2,63 | 2,65 | 2,58 | 2,60 | -1,14% | - |
| 22.10.2024 | 2,61 | 2,65 | 2,60 | 2,63 | 1,15% | - |
| 21.10.2024 | 2,52 | 2,65 | 2,52 | 2,60 | 3,17% | 8.000,00 |
| 18.10.2024 | 2,52 | 2,53 | 2,51 | 2,52 | 0,40% | - |
| 17.10.2024 | 2,38 | 2,53 | 2,38 | 2,51 | 1,62% | - |
| 16.10.2024 | 2,44 | 2,48 | 2,43 | 2,47 | 1,23% | - |
| 15.10.2024 | 2,34 | 2,47 | 2,34 | 2,44 | 0,41% | - |
| 14.10.2024 | 2,41 | 2,44 | 2,41 | 2,43 | 0,83% | - |
| 11.10.2024 | 2,30 | 2,41 | 2,30 | 2,41 | 3,88% | - |
| 10.10.2024 | 2,22 | 2,32 | 2,21 | 2,32 | 4,98% | - |
| 09.10.2024 | 2,12 | 2,22 | 2,12 | 2,21 | 0,45% | - |
| 08.10.2024 | 2,14 | 2,22 | 2,14 | 2,20 | -0,90% | - |
| 07.10.2024 | 2,22 | 2,24 | 2,18 | 2,22 | 0,45% | - |
| 04.10.2024 | 2,10 | 2,22 | 2,10 | 2,21 | 1,38% | - |
| 03.10.2024 | 2,16 | 2,26 | 2,16 | 2,18 | -3,54% | - |
| 02.10.2024 | 2,14 | 2,27 | 2,14 | 2,26 | 1,80% | - |
| 01.10.2024 | 2,12 | 2,23 | 2,12 | 2,22 | 0,00% | - |
| 30.09.2024 | 2,26 | 2,27 | 2,18 | 2,22 | -1,77% | - |
| 27.09.2024 | 2,26 | 2,30 | 2,24 | 2,26 | 0,00% | - |
| 26.09.2024 | 2,10 | 2,32 | 2,10 | 2,26 | 3,67% | - |
| 25.09.2024 | 2,14 | 2,22 | 2,14 | 2,18 | -1,80% | - |
| 24.09.2024 | 2,14 | 2,28 | 2,14 | 2,22 | -0,45% | - |
| 23.09.2024 | 1,96 | 2,28 | 1,96 | 2,23 | 10,12% | - |
| 20.09.2024 | 2,00 | 2,10 | 2,00 | 2,03 | -2,64% | - |
| 19.09.2024 | 2,16 | 2,16 | 2,08 | 2,08 | -3,70% | - |
| 18.09.2024 | 2,02 | 2,17 | 2,02 | 2,16 | 2,86% | - |
| 17.09.2024 | 2,02 | 2,12 | 2,01 | 2,10 | 4,22% | - |
| 16.09.2024 | 2,08 | 2,08 | 2,01 | 2,02 | -2,66% | - |
| 13.09.2024 | 1,86 | 2,08 | 1,86 | 2,07 | 11,29% | - |
| 12.09.2024 | 1,72 | 1,86 | 1,72 | 1,86 | 8,14% | - |
| 11.09.2024 | 1,65 | 1,77 | 1,65 | 1,72 | 3,93% | - |
| 10.09.2024 | 1,67 | 1,67 | 1,64 | 1,66 | -0,60% | - |
| 09.09.2024 | 1,61 | 1,68 | 1,61 | 1,67 | -2,63% | - |
| 06.09.2024 | 1,72 | 1,74 | 1,69 | 1,71 | -0,58% | - |
| 05.09.2024 | 1,62 | 1,75 | 1,62 | 1,72 | 2,38% | - |
| 04.09.2024 | 1,66 | 1,73 | 1,66 | 1,68 | -2,89% | - |
| 03.09.2024 | 1,75 | 1,82 | 1,72 | 1,73 | -4,68% | - |
| 02.09.2024 | 1,85 | 1,85 | 1,79 | 1,82 | -1,89% | - |
| 30.08.2024 | 1,74 | 1,87 | 1,74 | 1,85 | 5,71% | - |
| 29.08.2024 | 1,70 | 1,81 | 1,70 | 1,75 | -0,85% | - |
| 28.08.2024 | 1,81 | 1,83 | 1,76 | 1,77 | -2,49% | - |
| 27.08.2024 | 1,82 | 1,89 | 1,80 | 1,81 | -3,98% | 1.500,00 |
| 26.08.2024 | 1,89 | 1,89 | 1,88 | 1,89 | 0,00% | 2.960,00 |
| 23.08.2024 | 1,87 | 1,95 | 1,87 | 1,89 | -2,58% | - |
| 22.08.2024 | 2,03 | 2,03 | 1,92 | 1,94 | -4,44% | - |
| 21.08.2024 | 1,91 | 2,05 | 1,91 | 2,03 | 2,02% | - |
| 20.08.2024 | 1,78 | 1,99 | 1,78 | 1,99 | 8,17% | - |
| 19.08.2024 | 1,74 | 1,86 | 1,74 | 1,84 | 7,31% | - |
| 16.08.2024 | 1,61 | 1,78 | 1,61 | 1,71 | 3,01% | - |
| 15.08.2024 | 1,66 | 1,67 | 1,63 | 1,66 | 0,30% | - |
| 14.08.2024 | 1,59 | 1,67 | 1,59 | 1,66 | 0,30% | - |
| 13.08.2024 | 1,61 | 1,69 | 1,61 | 1,65 | -1,49% | - |
| 12.08.2024 | 1,65 | 1,69 | 1,64 | 1,68 | 1,82% | - |
| 09.08.2024 | 1,56 | 1,66 | 1,56 | 1,65 | 1,54% | - |
| 08.08.2024 | 1,66 | 1,66 | 1,55 | 1,62 | -2,41% | - |
| 07.08.2024 | 1,74 | 1,74 | 1,46 | 1,66 | -4,05% | 100,00 |
| 06.08.2024 | 1,64 | 1,76 | 1,64 | 1,73 | 1,76% | - |
| 05.08.2024 | 1,81 | 1,82 | 1,67 | 1,70 | -6,59% | - |