2,510€
-0,40%
Echtzeit-Aktienkurs Adriatic Metals PLC
Bid:
Ask:
Aktienkurse zur Adriatic Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 2,51 | 2,52 | 2,51 | 2,51 | -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% | - |
| 02.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | - |
| 01.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 31.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 30.07.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 29.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 26.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,60% | - |
| 25.07.2024 | 1,98 | 1,98 | 1,90 | 1,92 | -0,52% | - |
| 24.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 3,76% | - |
| 23.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -5,10% | - |
| 22.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 19.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 18.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 17.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 16.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -9,26% | - |
| 15.07.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 12.07.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 11.07.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 10.07.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 09.07.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 08.07.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 05.07.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -6,28% | - |
| 04.07.2024 | 2,40 | 2,40 | 2,39 | 2,39 | -0,42% | - |
| 03.07.2024 | 2,37 | 2,42 | 2,34 | 2,40 | 8,11% | - |
| 02.07.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -5,13% | - |
| 01.07.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 28.06.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -5,31% | - |
| 27.06.2024 | 2,44 | 2,46 | 2,42 | 2,45 | 0,41% | - |
| 26.06.2024 | 2,43 | 2,49 | 2,43 | 2,44 | 2,52% | - |
| 25.06.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 24.06.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 21.06.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 20.06.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,67% | - |
| 19.06.2024 | 2,45 | 2,46 | 2,45 | 2,45 | 0,82% | - |
| 18.06.2024 | 2,44 | 2,45 | 2,43 | 2,43 | 4,74% | - |
| 17.06.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 14.06.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 13.06.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 12.06.2024 | 2,47 | 2,49 | 2,44 | 2,48 | 0,40% | - |
| 11.06.2024 | 2,46 | 2,48 | 2,42 | 2,47 | 1,23% | - |
| 10.06.2024 | 2,44 | 2,48 | 2,43 | 2,44 | 5,17% | - |
| 07.06.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -3,73% | - |
| 06.06.2024 | 2,33 | 2,41 | 2,33 | 2,41 | 6,64% | - |
| 05.06.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 04.06.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 03.06.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |