£2,024
1,70%
Echtzeit-Aktienkurs Adriatic Metals PLC
Bid:
Ask:
Aktienkurse zur Adriatic Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,98 | 2,03 | 1,97 | 2,03 | 1,76% | 2.530,00 |
| 19.12.2024 | 2,01 | 2,01 | 1,99 | 1,99 | -3,86% | 970,00 |
| 18.12.2024 | 2,04 | 2,08 | 2,04 | 2,07 | 0,85% | 1.089,00 |
| 17.12.2024 | 2,05 | 2,05 | 2,04 | 2,05 | 0,37% | 3.579,00 |
| 16.12.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -1,45% | 49,00 |
| 13.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | 10.947,00 |
| 12.12.2024 | 2,15 | 2,15 | 2,09 | 2,10 | 0,48% | 2.086,00 |
| 11.12.2024 | 2,07 | 2,09 | 2,06 | 2,08 | 1,21% | - |
| 10.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,20% | 12,00 |
| 09.12.2024 | 2,07 | 2,09 | 2,06 | 2,09 | 3,22% | 5.887,00 |
| 06.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,10% | 666,00 |
| 05.12.2024 | 2,03 | 2,05 | 2,03 | 2,04 | -1,09% | 531,00 |
| 04.12.2024 | 2,07 | 2,07 | 2,06 | 2,07 | -0,96% | 1.882,00 |
| 03.12.2024 | 2,08 | 2,09 | 2,08 | 2,09 | 0,97% | 420,00 |
| 02.12.2024 | 2,08 | 2,08 | 2,07 | 2,07 | -3,05% | 212,00 |
| 29.11.2024 | 2,08 | 2,13 | 2,08 | 2,13 | 1,91% | 1.763,00 |
| 28.11.2024 | 2,07 | 2,09 | 2,07 | 2,09 | 1,09% | 550,00 |
| 27.11.2024 | 2,06 | 2,07 | 2,06 | 2,07 | 0,85% | 1.296,00 |
| 26.11.2024 | 2,04 | 2,06 | 2,04 | 2,05 | -3,30% | 6.314,00 |
| 25.11.2024 | 2,09 | 2,12 | 2,09 | 2,12 | 0,24% | 19.279,00 |
| 22.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -1,17% | 100,00 |
| 21.11.2024 | 2,12 | 2,14 | 2,11 | 2,14 | 1,67% | 3.773,00 |
| 20.11.2024 | 2,10 | 2,11 | 2,09 | 2,11 | -2,32% | 606,00 |
| 19.11.2024 | 2,14 | 2,16 | 2,13 | 2,16 | -0,46% | 5.302,00 |
| 18.11.2024 | 2,10 | 2,17 | 2,10 | 2,17 | 2,61% | 8.803,00 |
| 15.11.2024 | 2,08 | 2,13 | 2,08 | 2,11 | 7,82% | 1.469,00 |
| 14.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,26% | 10.962,00 |
| 13.11.2024 | 1,97 | 2,03 | 1,97 | 1,98 | 1,02% | 3.998,00 |
| 12.11.2024 | 2,02 | 2,02 | 1,96 | 1,96 | -1,60% | 16.109,00 |
| 11.11.2024 | 2,08 | 2,08 | 1,99 | 1,99 | -4,13% | 1.717,00 |
| 08.11.2024 | 2,15 | 2,15 | 2,08 | 2,08 | -3,93% | 2.452,00 |
| 07.11.2024 | 2,10 | 2,17 | 2,10 | 2,17 | 4,59% | 4.322,00 |
| 06.11.2024 | 2,09 | 2,09 | 2,07 | 2,07 | -2,24% | 4.101,00 |
| 05.11.2024 | 2,08 | 2,12 | 2,08 | 2,12 | 0,59% | 5.295,00 |
| 04.11.2024 | 2,08 | 2,11 | 2,08 | 2,11 | -1,86% | 4.218,00 |
| 01.11.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 0,94% | 138,00 |
| 31.10.2024 | 2,18 | 2,19 | 2,12 | 2,13 | -2,30% | 1.945,00 |
| 30.10.2024 | 2,17 | 2,18 | 2,14 | 2,18 | 0,00% | 7.043,00 |
| 29.10.2024 | 2,17 | 2,18 | 2,13 | 2,18 | 0,69% | 22.949,00 |
| 28.10.2024 | 2,15 | 2,16 | 2,03 | 2,16 | -2,26% | 10.815,00 |
| 25.10.2024 | 2,19 | 2,21 | 2,19 | 2,21 | 2,20% | 1.634,00 |
| 24.10.2024 | 2,13 | 2,16 | 2,12 | 2,16 | 0,35% | 6.795,00 |
| 23.10.2024 | 2,17 | 2,19 | 2,16 | 2,16 | -1,15% | 10.052,00 |
| 22.10.2024 | 2,17 | 2,19 | 2,15 | 2,18 | 1,16% | 16.605,00 |
| 21.10.2024 | 2,16 | 2,19 | 2,14 | 2,16 | 3,01% | 15.747,00 |
| 18.10.2024 | 2,08 | 2,09 | 2,08 | 2,09 | 0,82% | 5.056,00 |
| 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 |