2,670€
6,80%
Echtzeit-Aktienkurs Adriatic Metals PLC
Bid:
Ask:
Aktienkurse zur Adriatic Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 2,59 | 2,69 | 2,59 | 2,67 | 3,49% | - |
| 13.03.2025 | 2,46 | 2,60 | 2,46 | 2,58 | 1,18% | - |
| 12.03.2025 | 2,48 | 2,55 | 2,48 | 2,55 | 3,24% | - |
| 11.03.2025 | 2,48 | 2,57 | 2,47 | 2,47 | -3,89% | - |
| 10.03.2025 | 2,54 | 2,64 | 2,54 | 2,57 | -2,28% | - |
| 07.03.2025 | 2,57 | 2,66 | 2,56 | 2,63 | 1,94% | - |
| 06.03.2025 | 2,57 | 2,61 | 2,55 | 2,58 | 0,39% | - |
| 05.03.2025 | 2,54 | 2,61 | 2,53 | 2,57 | 1,18% | - |
| 04.03.2025 | 2,50 | 2,61 | 2,50 | 2,54 | -1,55% | - |
| 03.03.2025 | 2,44 | 2,61 | 2,44 | 2,58 | 1,98% | - |
| 28.02.2025 | 2,50 | 2,60 | 2,50 | 2,53 | -2,32% | - |
| 27.02.2025 | 2,61 | 2,62 | 2,57 | 2,59 | -0,38% | - |
| 26.02.2025 | 2,56 | 2,69 | 2,56 | 2,60 | -1,52% | - |
| 25.02.2025 | 2,58 | 2,67 | 2,58 | 2,64 | 2,72% | - |
| 24.02.2025 | 2,52 | 2,62 | 2,52 | 2,57 | -1,53% | - |
| 21.02.2025 | 2,59 | 2,65 | 2,59 | 2,61 | 1,16% | - |
| 20.02.2025 | 2,60 | 2,63 | 2,57 | 2,58 | 0,00% | - |
| 19.02.2025 | 2,46 | 2,68 | 2,46 | 2,58 | 4,88% | - |
| 18.02.2025 | 2,51 | 2,51 | 2,41 | 2,46 | -1,99% | - |
| 17.02.2025 | 2,57 | 2,57 | 2,50 | 2,51 | -1,95% | - |
| 14.02.2025 | 2,50 | 2,62 | 2,50 | 2,56 | -1,16% | 300,00 |
| 13.02.2025 | 2,48 | 2,61 | 2,48 | 2,59 | 0,78% | - |
| 12.02.2025 | 2,52 | 2,63 | 2,52 | 2,57 | -1,91% | - |
| 11.02.2025 | 2,58 | 2,68 | 2,58 | 2,62 | -2,24% | - |
| 10.02.2025 | 2,65 | 2,71 | 2,65 | 2,68 | 1,13% | - |
| 07.02.2025 | 2,58 | 2,66 | 2,58 | 2,65 | 3,11% | - |
| 06.02.2025 | 2,60 | 2,61 | 2,57 | 2,57 | -0,39% | - |
| 05.02.2025 | 2,46 | 2,61 | 2,46 | 2,58 | 0,78% | - |
| 04.02.2025 | 2,51 | 2,58 | 2,51 | 2,56 | 1,99% | - |
| 03.02.2025 | 2,51 | 2,52 | 2,40 | 2,51 | 0,80% | - |
| 31.01.2025 | 2,43 | 2,51 | 2,42 | 2,49 | 2,89% | - |
| 30.01.2025 | 2,34 | 2,45 | 2,34 | 2,42 | 0,00% | - |
| 29.01.2025 | 2,44 | 2,53 | 2,37 | 2,42 | -4,35% | - |
| 28.01.2025 | 2,46 | 2,55 | 2,46 | 2,53 | -0,78% | - |
| 27.01.2025 | 2,44 | 2,55 | 2,44 | 2,55 | 0,79% | - |
| 24.01.2025 | 2,40 | 2,55 | 2,40 | 2,53 | 1,61% | - |
| 23.01.2025 | 2,51 | 2,55 | 2,48 | 2,49 | -1,19% | - |
| 22.01.2025 | 2,56 | 2,59 | 2,52 | 2,52 | -1,95% | - |
| 21.01.2025 | 2,50 | 2,57 | 2,50 | 2,57 | 3,21% | - |
| 20.01.2025 | 2,51 | 2,53 | 2,48 | 2,49 | 0,00% | - |
| 17.01.2025 | 2,52 | 2,55 | 2,47 | 2,49 | -1,58% | - |
| 16.01.2025 | 2,52 | 2,59 | 2,51 | 2,53 | -0,39% | - |
| 15.01.2025 | 2,38 | 2,57 | 2,37 | 2,54 | 7,63% | - |
| 14.01.2025 | 2,30 | 2,40 | 2,30 | 2,36 | 2,61% | - |
| 13.01.2025 | 2,39 | 2,39 | 2,30 | 2,30 | -4,17% | - |
| 10.01.2025 | 2,26 | 2,40 | 2,26 | 2,40 | 2,13% | - |
| 09.01.2025 | 2,20 | 2,37 | 2,20 | 2,35 | 2,17% | - |
| 08.01.2025 | 2,24 | 2,33 | 2,24 | 2,30 | -1,29% | - |
| 07.01.2025 | 2,24 | 2,33 | 2,24 | 2,33 | 0,00% | - |
| 06.01.2025 | 2,30 | 2,40 | 2,30 | 2,33 | -2,51% | - |
| 03.01.2025 | 2,28 | 2,40 | 2,28 | 2,39 | 1,27% | - |
| 02.01.2025 | 2,24 | 2,37 | 2,24 | 2,36 | 2,61% | - |
| 30.12.2024 | 2,39 | 2,41 | 2,30 | 2,30 | -4,56% | - |
| 27.12.2024 | 2,40 | 2,41 | 2,39 | 2,41 | 1,26% | - |
| 23.12.2024 | 2,45 | 2,45 | 2,37 | 2,38 | -2,06% | - |
| 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 |