2,430€
0,41%
Echtzeit-Aktienkurs Adriatic Metals PLC
Bid:
Ask:
Aktienkurse zur Adriatic Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -4,13% | - |
| 19.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 18.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 17.12.2024 | 2,36 | 2,42 | 2,36 | 2,42 | 1,68% | - |
| 16.12.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 13.12.2024 | 2,42 | 2,44 | 2,42 | 2,44 | -4,69% | - |
| 12.12.2024 | 2,40 | 2,56 | 2,40 | 2,56 | 6,67% | - |
| 11.12.2024 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 10.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 09.12.2024 | 2,34 | 2,44 | 2,34 | 2,44 | 2,52% | - |
| 06.12.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 05.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 04.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 03.12.2024 | 2,38 | 2,42 | 2,38 | 2,42 | -1,63% | - |
| 02.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -5,02% | - |
| 29.11.2024 | 2,52 | 2,59 | 2,52 | 2,59 | 2,37% | - |
| 28.11.2024 | 2,51 | 2,55 | 2,51 | 2,53 | 0,80% | - |
| 27.11.2024 | 2,47 | 2,51 | 2,46 | 2,51 | 0,80% | - |
| 26.11.2024 | 2,54 | 2,55 | 2,45 | 2,49 | -2,35% | - |
| 25.11.2024 | 2,56 | 2,57 | 2,52 | 2,55 | 1,59% | - |
| 22.11.2024 | 2,56 | 2,57 | 2,51 | 2,51 | -2,33% | - |
| 21.11.2024 | 2,55 | 2,58 | 2,52 | 2,57 | 1,18% | - |
| 20.11.2024 | 2,58 | 2,59 | 2,53 | 2,54 | -1,93% | - |
| 19.11.2024 | 2,63 | 2,66 | 2,55 | 2,59 | -0,77% | - |
| 18.11.2024 | 2,55 | 2,63 | 2,53 | 2,61 | 2,35% | - |
| 15.11.2024 | 2,41 | 2,57 | 2,41 | 2,55 | 7,14% | - |
| 14.11.2024 | 2,40 | 2,41 | 2,34 | 2,38 | -0,83% | - |
| 13.11.2024 | 2,37 | 2,45 | 2,36 | 2,40 | 0,84% | - |
| 12.11.2024 | 2,46 | 2,48 | 2,37 | 2,38 | -1,65% | - |
| 11.11.2024 | 2,51 | 2,54 | 2,42 | 2,42 | -4,35% | - |
| 08.11.2024 | 2,62 | 2,63 | 2,53 | 2,53 | -3,07% | - |
| 07.11.2024 | 2,55 | 2,63 | 2,51 | 2,61 | 2,35% | - |
| 06.11.2024 | 2,54 | 2,56 | 2,46 | 2,55 | 0,79% | - |
| 05.11.2024 | 2,50 | 2,55 | 2,48 | 2,53 | 0,00% | - |
| 04.11.2024 | 2,58 | 2,59 | 2,47 | 2,53 | -2,32% | - |
| 01.11.2024 | 2,54 | 2,59 | 2,54 | 2,59 | 1,57% | - |
| 31.10.2024 | 2,61 | 2,65 | 2,53 | 2,55 | -2,67% | - |
| 30.10.2024 | 2,62 | 2,65 | 2,57 | 2,62 | -0,38% | - |
| 29.10.2024 | 2,60 | 2,64 | 2,56 | 2,63 | 0,77% | - |
| 28.10.2024 | 2,57 | 2,64 | 2,43 | 2,61 | -1,88% | - |
| 25.10.2024 | 2,61 | 2,69 | 2,61 | 2,66 | 1,92% | - |
| 24.10.2024 | 2,60 | 2,61 | 2,57 | 2,61 | 0,38% | - |
| 23.10.2024 | 2,65 | 2,65 | 2,60 | 2,60 | -1,14% | - |
| 22.10.2024 | 2,61 | 2,65 | 2,60 | 2,63 | 0,38% | - |
| 21.10.2024 | 2,53 | 2,65 | 2,53 | 2,62 | 3,56% | - |
| 18.10.2024 | 2,51 | 2,53 | 2,51 | 2,53 | 0,40% | - |
| 17.10.2024 | 2,48 | 2,53 | 2,48 | 2,52 | 2,02% | - |
| 16.10.2024 | 2,43 | 2,48 | 2,43 | 2,47 | 0,41% | - |
| 15.10.2024 | 2,43 | 2,47 | 2,43 | 2,46 | 1,23% | - |
| 14.10.2024 | 2,41 | 2,44 | 2,41 | 2,43 | 0,83% | - |
| 11.10.2024 | 2,35 | 2,41 | 2,33 | 2,41 | 4,33% | - |
| 10.10.2024 | 2,22 | 2,32 | 2,21 | 2,31 | 4,05% | - |
| 09.10.2024 | 2,20 | 2,22 | 2,20 | 2,22 | 0,91% | - |
| 08.10.2024 | 2,19 | 2,21 | 2,14 | 2,20 | 0,00% | - |
| 07.10.2024 | 2,22 | 2,24 | 2,18 | 2,20 | -0,90% | - |
| 04.10.2024 | 2,18 | 2,22 | 2,18 | 2,22 | 1,83% | - |
| 03.10.2024 | 2,24 | 2,26 | 2,18 | 2,18 | -3,54% | - |
| 02.10.2024 | 2,22 | 2,27 | 2,22 | 2,26 | 1,80% | - |
| 01.10.2024 | 2,20 | 2,23 | 2,17 | 2,22 | 0,91% | - |
| 30.09.2024 | 2,26 | 2,27 | 2,18 | 2,20 | -2,65% | - |
| 27.09.2024 | 2,26 | 2,30 | 2,24 | 2,26 | 0,00% | - |
| 26.09.2024 | 2,19 | 2,32 | 2,18 | 2,26 | 3,67% | - |
| 25.09.2024 | 2,22 | 2,22 | 2,16 | 2,18 | -1,80% | - |
| 24.09.2024 | 2,23 | 2,27 | 2,20 | 2,22 | -0,45% | - |
| 23.09.2024 | 2,03 | 2,28 | 2,03 | 2,23 | 9,85% | - |
| 20.09.2024 | 2,09 | 2,10 | 2,03 | 2,03 | -2,40% | - |
| 19.09.2024 | 2,15 | 2,16 | 2,08 | 2,08 | -3,70% | - |
| 18.09.2024 | 2,11 | 2,17 | 2,09 | 2,16 | 2,86% | - |
| 17.09.2024 | 2,02 | 2,12 | 2,01 | 2,10 | 4,48% | - |
| 16.09.2024 | 2,06 | 2,08 | 2,01 | 2,01 | 5,79% | - |
| 13.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 12.09.2024 | 1,73 | 1,86 | 1,73 | 1,86 | 7,83% | - |
| 11.09.2024 | 1,69 | 1,77 | 1,69 | 1,73 | 9,87% | - |
| 10.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 09.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -5,39% | - |
| 06.09.2024 | 1,72 | 1,74 | 1,67 | 1,67 | -3,19% | - |
| 05.09.2024 | 1,69 | 1,75 | 1,66 | 1,73 | 2,68% | - |
| 04.09.2024 | 1,72 | 1,72 | 1,66 | 1,68 | -2,89% | - |
| 03.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 02.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 30.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 29.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 28.08.2024 | 1,83 | 1,83 | 1,76 | 1,76 | -0,56% | - |
| 27.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 26.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -3,98% | - |
| 23.08.2024 | 1,95 | 1,95 | 1,87 | 1,89 | 0,27% | - |
| 22.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -3,09% | - |
| 21.08.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,57% | - |
| 20.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 8,52% | - |
| 19.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 4,76% | - |
| 16.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 6,33% | - |
| 15.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 14.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 13.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 12.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 09.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,09% | - |
| 08.08.2024 | 1,55 | 1,63 | 1,55 | 1,62 | -2,70% | - |
| 07.08.2024 | 1,70 | 1,70 | 1,46 | 1,67 | -3,76% | - |
| 06.08.2024 | 1,72 | 1,76 | 1,71 | 1,73 | 4,22% | - |
| 05.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -7,78% | - |