2,670€
9,43%
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 | 9,43% | - |
| 13.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 12.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 11.03.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -5,56% | - |
| 10.03.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -7,35% | - |
| 07.03.2025 | 2,46 | 2,72 | 2,46 | 2,72 | 10,57% | 6,00 |
| 06.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 05.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 04.03.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | - |
| 03.03.2025 | 2,50 | 2,50 | 2,48 | 2,48 | -5,34% | - |
| 28.02.2025 | 2,48 | 2,62 | 2,48 | 2,62 | 3,97% | 8,00 |
| 27.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 26.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,07% | - |
| 25.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 24.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -9,49% | - |
| 21.02.2025 | 2,48 | 2,74 | 2,48 | 2,74 | 9,60% | 8,00 |
| 20.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 5,93% | - |
| 19.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 18.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 17.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -7,46% | - |
| 14.02.2025 | 2,48 | 2,68 | 2,48 | 2,68 | 8,94% | 8,00 |
| 13.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 12.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 11.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 10.02.2025 | 2,56 | 2,58 | 2,56 | 2,58 | -5,84% | - |
| 07.02.2025 | 2,54 | 2,74 | 2,54 | 2,74 | 10,48% | 9,00 |
| 06.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 05.02.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 0,81% | - |
| 04.02.2025 | 2,40 | 2,48 | 2,40 | 2,48 | 3,33% | - |
| 03.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 31.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 30.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 29.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | - |
| 28.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 27.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
| 24.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 23.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 22.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 21.01.2025 | 2,36 | 2,44 | 2,36 | 2,44 | -6,87% | - |
| 20.01.2025 | 2,42 | 2,62 | 2,42 | 2,62 | 8,26% | 150,00 |
| 17.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 16.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
| 15.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | - |
| 14.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 13.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 10.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 09.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 08.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 07.01.2025 | 2,20 | 2,24 | 2,20 | 2,24 | -1,75% | - |
| 06.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 03.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 02.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,98% | - |
| 30.12.2024 | 2,28 | 2,34 | 2,28 | 2,34 | 1,74% | 1.300,00 |
| 27.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 23.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 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% | - |