£2,091
1,74%
Echtzeit-Aktienkurs Adriatic Metals PLC
Bid:
Ask:
Aktienkurse zur Adriatic Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,07 | 2,10 | 2,07 | 2,08 | 0,97% | 4.968,00 |
| 16.10.2024 | 2,02 | 2,07 | 2,02 | 2,06 | 0,43% | 13.361,00 |
| 15.10.2024 | 2,02 | 2,05 | 2,02 | 2,05 | 1,54% | 707,00 |
| 14.10.2024 | 2,01 | 2,02 | 2,01 | 2,02 | 1,26% | 14.727,00 |
| 11.10.2024 | 1,99 | 1,99 | 1,97 | 1,99 | 3,43% | 3.105,00 |
| 10.10.2024 | 1,89 | 1,93 | 1,89 | 1,92 | 4,06% | 1.674,00 |
| 09.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,71% | 73,00 |
| 08.10.2024 | 1,81 | 1,84 | 1,81 | 1,84 | -0,65% | 5.597,00 |
| 07.10.2024 | 1,85 | 1,85 | 1,84 | 1,85 | 0,11% | 1.040,00 |
| 04.10.2024 | 1,83 | 1,85 | 1,82 | 1,85 | 0,98% | 12.799,00 |
| 03.10.2024 | 1,86 | 1,86 | 1,83 | 1,83 | -2,09% | 2.224,00 |
| 02.10.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 2,58% | 3.522,00 |
| 01.10.2024 | 1,82 | 1,82 | 1,80 | 1,82 | -0,16% | 5.350,00 |
| 30.09.2024 | 1,86 | 1,86 | 1,82 | 1,82 | -3,39% | 7.154,00 |
| 27.09.2024 | 1,87 | 1,90 | 1,87 | 1,89 | 0,00% | 9.159,00 |
| 26.09.2024 | 1,82 | 1,93 | 1,82 | 1,89 | 4,02% | 16.185,00 |
| 25.09.2024 | 1,81 | 1,83 | 1,81 | 1,81 | -1,84% | 16.374,00 |
| 24.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | 87,00 |
| 23.09.2024 | 1,80 | 1,86 | 1,80 | 1,84 | 7,23% | 2.217,00 |
| 20.09.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -1,95% | 1.522,00 |
| 19.09.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -3,43% | 666,00 |
| 18.09.2024 | 1,78 | 1,81 | 1,78 | 1,81 | 2,67% | 868,00 |
| 17.09.2024 | 1,74 | 1,76 | 1,74 | 1,76 | 3,16% | 384,00 |
| 16.09.2024 | 1,73 | 1,73 | 1,68 | 1,71 | -1,21% | 2.932,00 |
| 13.09.2024 | 1,60 | 1,73 | 1,60 | 1,73 | 13,97% | 12.929,00 |
| 12.09.2024 | 1,51 | 1,52 | 1,50 | 1,52 | 4,76% | 18.905,00 |
| 11.09.2024 | 1,45 | 1,48 | 1,45 | 1,45 | 5,00% | 2.089,00 |
| 10.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | 2.847,00 |
| 09.09.2024 | 1,39 | 1,41 | 1,39 | 1,40 | -1,48% | 1.554,00 |
| 06.09.2024 | 1,42 | 1,45 | 1,42 | 1,42 | -1,39% | 3.555,00 |
| 05.09.2024 | 1,41 | 1,46 | 1,41 | 1,44 | 2,05% | 26.098,00 |
| 04.09.2024 | 1,40 | 1,42 | 1,40 | 1,41 | -3,49% | 2.461,00 |
| 03.09.2024 | 1,50 | 1,51 | 1,46 | 1,46 | -3,88% | 1.509,00 |
| 02.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,81% | 103,00 |
| 30.08.2024 | 1,56 | 1,56 | 1,55 | 1,55 | 3,26% | 665,00 |
| 29.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,49% | 35,00 |
| 28.08.2024 | 1,48 | 1,50 | 1,47 | 1,48 | -2,99% | 2.009,00 |
| 27.08.2024 | 1,58 | 1,58 | 1,52 | 1,52 | -3,70% | - |
| 26.08.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -0,25% | - |
| 23.08.2024 | 1,63 | 1,63 | 1,58 | 1,59 | -2,82% | 17.116,00 |
| 22.08.2024 | 1,63 | 1,65 | 1,63 | 1,63 | -4,67% | 11.049,00 |
| 21.08.2024 | 1,71 | 1,72 | 1,71 | 1,71 | 2,21% | 12.984,00 |
| 20.08.2024 | 1,66 | 1,68 | 1,65 | 1,68 | 7,78% | 13.067,00 |
| 19.08.2024 | 1,51 | 1,56 | 1,51 | 1,56 | 5,50% | 1.825,00 |
| 16.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 3,95% | 336,00 |
| 15.08.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 0,42% | 19.288,00 |
| 14.08.2024 | 1,39 | 1,42 | 1,39 | 1,41 | 0,86% | 18.719,00 |
| 13.08.2024 | 1,40 | 1,40 | 1,39 | 1,40 | -1,82% | 8.320,00 |
| 12.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,64% | 2.354,00 |
| 09.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,41% | 4.086,00 |
| 08.08.2024 | 1,34 | 1,37 | 1,34 | 1,37 | -3,52% | 4.223,00 |
| 07.08.2024 | 1,38 | 1,43 | 1,27 | 1,42 | -4,57% | 63.373,00 |
| 06.08.2024 | 1,49 | 1,50 | 1,47 | 1,49 | 2,62% | 4.455,00 |
| 05.08.2024 | 1,49 | 1,49 | 1,43 | 1,45 | -6,81% | 2.634,00 |
| 02.08.2024 | 1,58 | 1,58 | 1,55 | 1,56 | -3,35% | 24.912,00 |
| 01.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | 5.185,00 |
| 31.07.2024 | 1,61 | 1,64 | 1,61 | 1,64 | 2,50% | 7.329,00 |
| 30.07.2024 | 1,60 | 1,60 | 1,59 | 1,60 | -0,87% | 1.569,00 |
| 29.07.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -1,47% | 9.768,00 |
| 26.07.2024 | 1,61 | 1,64 | 1,61 | 1,64 | 1,49% | 20.288,00 |
| 25.07.2024 | 1,61 | 1,62 | 1,60 | 1,61 | -2,42% | 8.720,00 |
| 24.07.2024 | 1,68 | 1,70 | 1,65 | 1,65 | 0,61% | 5.831,00 |
| 23.07.2024 | 1,62 | 1,65 | 1,62 | 1,64 | -1,32% | 5.149,00 |
| 22.07.2024 | 1,71 | 1,71 | 1,67 | 1,67 | -3,14% | 2.298,00 |
| 19.07.2024 | 1,72 | 1,73 | 1,72 | 1,72 | -1,71% | 8.547,00 |
| 18.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,74% | 923,00 |
| 17.07.2024 | 1,77 | 1,78 | 1,76 | 1,76 | 1,79% | 7.281,00 |
| 16.07.2024 | 1,68 | 1,73 | 1,68 | 1,73 | -5,87% | 17.928,00 |
| 15.07.2024 | 1,96 | 1,96 | 1,83 | 1,84 | -7,19% | 25.979,00 |
| 12.07.2024 | 1,99 | 1,99 | 1,98 | 1,98 | 0,13% | - |
| 11.07.2024 | 1,98 | 2,00 | 1,98 | 1,98 | -0,55% | 2.689,00 |
| 10.07.2024 | 1,98 | 1,99 | 1,98 | 1,99 | 2,63% | 6.139,00 |
| 09.07.2024 | 1,95 | 1,95 | 1,94 | 1,94 | -0,10% | 8.964,00 |
| 08.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -2,41% | 199,00 |
| 05.07.2024 | 1,98 | 1,99 | 1,98 | 1,99 | -1,24% | 1.437,00 |
| 04.07.2024 | 2,01 | 2,02 | 2,01 | 2,02 | -0,74% | 452,00 |
| 03.07.2024 | 2,01 | 2,03 | 2,00 | 2,03 | 1,50% | 1.478,00 |
| 02.07.2024 | 1,97 | 2,03 | 1,97 | 2,00 | -2,88% | 4.113,00 |
| 01.07.2024 | 2,05 | 2,06 | 2,05 | 2,06 | 1,70% | - |
| 28.06.2024 | 2,07 | 2,07 | 2,03 | 2,03 | -1,22% | 1.817,00 |
| 27.06.2024 | 2,06 | 2,06 | 2,04 | 2,05 | -0,49% | 3.168,00 |
| 26.06.2024 | 2,09 | 2,09 | 2,06 | 2,06 | 0,49% | 520,00 |
| 25.06.2024 | 2,08 | 2,08 | 2,05 | 2,05 | -3,07% | 1.992,00 |
| 24.06.2024 | 2,10 | 2,12 | 2,10 | 2,12 | 1,54% | 1.045,00 |
| 21.06.2024 | 2,08 | 2,09 | 2,08 | 2,08 | 0,87% | 1.015,00 |
| 20.06.2024 | 2,08 | 2,08 | 2,04 | 2,07 | 0,49% | 9.600,00 |
| 19.06.2024 | 2,05 | 2,06 | 2,05 | 2,06 | -0,24% | 554,00 |
| 18.06.2024 | 2,05 | 2,06 | 2,05 | 2,06 | 0,00% | 349,00 |
| 17.06.2024 | 2,03 | 2,07 | 2,03 | 2,06 | -0,48% | 4.143,00 |
| 14.06.2024 | 2,09 | 2,09 | 2,05 | 2,07 | -0,96% | 5.318,00 |
| 13.06.2024 | 2,08 | 2,09 | 2,08 | 2,09 | 0,48% | 8.372,00 |
| 12.06.2024 | 2,07 | 2,08 | 2,05 | 2,08 | 0,97% | 9.313,00 |
| 11.06.2024 | 2,05 | 2,08 | 2,04 | 2,06 | 0,73% | 11.411,00 |
| 10.06.2024 | 2,05 | 2,09 | 2,04 | 2,05 | 0,59% | 21.801,00 |
| 07.06.2024 | 2,05 | 2,06 | 2,03 | 2,03 | 0,00% | 10.166,00 |
| 06.06.2024 | 1,99 | 2,04 | 1,99 | 2,03 | 3,09% | 4.170,00 |
| 05.06.2024 | 1,99 | 1,99 | 1,97 | 1,97 | -3,43% | 57.229,00 |
| 04.06.2024 | 2,07 | 2,07 | 2,04 | 2,04 | -3,91% | 2.554,00 |
| 03.06.2024 | 2,14 | 2,14 | 2,12 | 2,13 | -1,51% | 4.120,00 |
| 31.05.2024 | 2,15 | 2,17 | 2,15 | 2,16 | 0,35% | - |