£1,775
-3,36%
Echtzeit-Aktienkurs Adriatic Metals PLC
Bid:
Ask:
Aktienkurse zur Adriatic Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,78 | 1,79 | 1,76 | 1,79 | -2,45% | 4.710,00 |
| 15.05.2025 | 1,83 | 1,84 | 1,82 | 1,84 | -0,60% | 3.121,00 |
| 14.05.2025 | 1,85 | 1,87 | 1,84 | 1,85 | -4,25% | 7.980,00 |
| 13.05.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -1,63% | 2.912,00 |
| 12.05.2025 | 2,00 | 2,00 | 1,96 | 1,96 | 1,13% | 5.079,00 |
| 09.05.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 0,62% | 2.393,00 |
| 08.05.2025 | 1,95 | 1,96 | 1,92 | 1,93 | 0,31% | - |
| 07.05.2025 | 1,92 | 1,94 | 1,92 | 1,92 | 0,42% | 6.181,00 |
| 06.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,59% | 300,00 |
| 05.05.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 0,91% | - |
| 02.05.2025 | 1,93 | 1,93 | 1,91 | 1,91 | -3,59% | 2.207,00 |
| 01.05.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,15% | 336,00 |
| 30.04.2025 | 2,01 | 2,01 | 1,98 | 1,98 | 0,10% | 3.741,00 |
| 29.04.2025 | 1,97 | 1,99 | 1,97 | 1,98 | 4,65% | 2.617,00 |
| 28.04.2025 | 1,93 | 1,93 | 1,88 | 1,89 | -5,87% | 1.895,00 |
| 25.04.2025 | 2,03 | 2,05 | 2,01 | 2,01 | -1,23% | 1.652,00 |
| 24.04.2025 | 2,07 | 2,08 | 2,04 | 2,04 | -5,57% | 4.412,00 |
| 23.04.2025 | 2,13 | 2,17 | 2,13 | 2,16 | 1,41% | 12.294,00 |
| 22.04.2025 | 2,10 | 2,15 | 2,10 | 2,13 | 5,72% | 7.729,00 |
| 17.04.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -2,90% | 181,00 |
| 16.04.2025 | 2,06 | 2,07 | 2,05 | 2,07 | -1,78% | 4.553,00 |
| 15.04.2025 | 2,12 | 2,12 | 2,11 | 2,11 | -0,12% | 2.062,00 |
| 14.04.2025 | 2,10 | 2,12 | 2,10 | 2,11 | 4,46% | 1.441,00 |
| 11.04.2025 | 2,04 | 2,10 | 2,02 | 2,02 | 6,48% | 9.195,00 |
| 10.04.2025 | 1,92 | 1,92 | 1,87 | 1,90 | 7,30% | 3.581,00 |
| 09.04.2025 | 1,73 | 1,78 | 1,66 | 1,77 | -4,12% | 16.191,00 |
| 08.04.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 1,77% | 462,00 |
| 07.04.2025 | 1,78 | 1,81 | 1,76 | 1,81 | -4,13% | 18.225,00 |
| 04.04.2025 | 1,97 | 1,97 | 1,83 | 1,89 | -5,52% | 19.179,00 |
| 03.04.2025 | 2,03 | 2,03 | 1,99 | 2,00 | -2,89% | 21.417,00 |
| 02.04.2025 | 2,05 | 2,07 | 2,05 | 2,06 | 3,52% | 29.104,00 |
| 01.04.2025 | 1,99 | 1,99 | 1,98 | 1,99 | 1,84% | 5.480,00 |
| 31.03.2025 | 2,04 | 2,04 | 1,94 | 1,95 | -10,86% | 43.113,00 |
| 28.03.2025 | 2,22 | 2,22 | 2,19 | 2,19 | -1,26% | 3.977,00 |
| 27.03.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 1,72% | 7.367,00 |
| 26.03.2025 | 2,21 | 2,21 | 2,18 | 2,18 | -1,69% | 8.543,00 |
| 25.03.2025 | 2,16 | 2,22 | 2,15 | 2,22 | 1,37% | 22.838,00 |
| 24.03.2025 | 2,17 | 2,22 | 2,17 | 2,19 | 2,34% | 11.965,00 |
| 21.03.2025 | 2,18 | 2,19 | 2,14 | 2,14 | -1,38% | 9.197,00 |
| 20.03.2025 | 2,20 | 2,20 | 2,17 | 2,17 | 0,00% | 10.262,00 |
| 19.03.2025 | 2,15 | 2,20 | 2,15 | 2,17 | -0,46% | 13.440,00 |
| 18.03.2025 | 2,19 | 2,19 | 2,18 | 2,18 | 0,46% | 12.802,00 |
| 17.03.2025 | 2,18 | 2,18 | 2,17 | 2,17 | -2,47% | 701,00 |
| 14.03.2025 | 2,22 | 2,25 | 2,22 | 2,23 | 2,77% | 1.855,00 |
| 13.03.2025 | 2,15 | 2,17 | 2,14 | 2,17 | 1,88% | 15.783,00 |
| 12.03.2025 | 2,11 | 2,14 | 2,11 | 2,13 | 1,92% | 6.459,00 |
| 11.03.2025 | 2,11 | 2,11 | 2,07 | 2,09 | -2,80% | 13.947,00 |
| 10.03.2025 | 2,17 | 2,19 | 2,15 | 2,15 | -3,16% | 10.522,00 |
| 07.03.2025 | 2,20 | 2,22 | 2,19 | 2,22 | 3,50% | 6.089,00 |
| 06.03.2025 | 2,15 | 2,15 | 2,13 | 2,14 | 0,23% | 9.492,00 |
| 05.03.2025 | 2,14 | 2,14 | 2,12 | 2,14 | 1,67% | 13.913,00 |
| 04.03.2025 | 2,13 | 2,13 | 2,10 | 2,10 | -1,18% | 30.874,00 |
| 03.03.2025 | 2,11 | 2,13 | 2,11 | 2,13 | 2,16% | 1.226,00 |
| 28.02.2025 | 2,10 | 2,10 | 2,07 | 2,08 | -2,35% | 10.449,00 |
| 27.02.2025 | 2,13 | 2,13 | 2,12 | 2,13 | -0,47% | 9.119,00 |
| 26.02.2025 | 2,19 | 2,19 | 2,13 | 2,14 | -2,39% | 16.760,00 |
| 25.02.2025 | 2,15 | 2,19 | 2,15 | 2,19 | 2,93% | 15.597,00 |
| 24.02.2025 | 2,11 | 2,13 | 2,11 | 2,13 | -1,71% | 6.764,00 |
| 21.02.2025 | 2,17 | 2,18 | 2,16 | 2,17 | 1,98% | 32.191,00 |
| 20.02.2025 | 2,14 | 2,15 | 2,13 | 2,13 | -0,82% | 2.925,00 |
| 19.02.2025 | 2,14 | 2,15 | 2,12 | 2,14 | 5,67% | 8.900,00 |
| 18.02.2025 | 2,00 | 2,03 | 2,00 | 2,03 | -2,52% | 32.838,00 |
| 17.02.2025 | 2,07 | 2,08 | 2,07 | 2,08 | -3,52% | 687,00 |
| 14.02.2025 | 2,16 | 2,17 | 2,12 | 2,16 | -0,19% | - |
| 13.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | 1.078,00 |
| 12.02.2025 | 2,13 | 2,13 | 2,12 | 2,12 | -2,19% | 1.476,00 |
| 11.02.2025 | 2,20 | 2,20 | 2,17 | 2,17 | -2,25% | 804,00 |
| 10.02.2025 | 2,24 | 2,24 | 2,22 | 2,22 | 0,80% | 1.497,00 |
| 07.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,56% | 21,00 |
| 06.02.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,70% | 10.850,00 |
| 05.02.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,59% | 84,00 |
| 04.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,64% | 5.743,00 |
| 03.02.2025 | 2,07 | 2,09 | 2,05 | 2,08 | 0,89% | - |
| 31.01.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 2,23% | 31,00 |
| 30.01.2025 | 2,03 | 2,03 | 2,02 | 2,02 | 0,00% | 6.281,00 |
| 29.01.2025 | 2,01 | 2,02 | 1,97 | 2,02 | -3,69% | 12.721,00 |
| 28.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,12% | 729,00 |
| 27.01.2025 | 2,12 | 2,12 | 2,10 | 2,10 | -1,18% | 4.109,00 |
| 24.01.2025 | 2,10 | 2,13 | 2,10 | 2,13 | 1,67% | 547,00 |
| 23.01.2025 | 2,12 | 2,12 | 2,09 | 2,09 | -2,34% | 2.049,00 |
| 22.01.2025 | 2,15 | 2,15 | 2,14 | 2,14 | -0,81% | 3.320,00 |
| 21.01.2025 | 2,13 | 2,16 | 2,13 | 2,16 | 1,38% | 2.642,00 |
| 20.01.2025 | 2,11 | 2,14 | 2,11 | 2,13 | 1,34% | - |
| 17.01.2025 | 2,13 | 2,13 | 2,07 | 2,10 | -1,18% | 16.916,00 |
| 16.01.2025 | 2,12 | 2,13 | 2,12 | 2,13 | 0,24% | 487,00 |
| 15.01.2025 | 2,04 | 2,13 | 2,04 | 2,12 | 6,21% | 2.815,00 |
| 14.01.2025 | 1,99 | 2,01 | 1,99 | 2,00 | 3,63% | 2.950,00 |
| 13.01.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -3,02% | 15.791,00 |
| 10.01.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 1,33% | 11.062,00 |
| 09.01.2025 | 1,91 | 1,96 | 1,91 | 1,96 | 2,73% | 6.865,00 |
| 08.01.2025 | 1,92 | 1,92 | 1,90 | 1,91 | -0,05% | 31.682,00 |
| 07.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,10% | 84,00 |
| 06.01.2025 | 1,94 | 1,96 | 1,94 | 1,95 | -1,86% | 2.601,00 |
| 03.01.2025 | 1,95 | 1,99 | 1,95 | 1,99 | 1,85% | - |
| 02.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,47% | 1.191,00 |
| 31.12.2024 | 1,91 | 1,91 | 1,90 | 1,90 | 0,53% | 1.167,00 |
| 30.12.2024 | 1,90 | 1,91 | 1,89 | 1,89 | -4,67% | 5.416,00 |
| 27.12.2024 | 1,98 | 2,00 | 1,98 | 1,99 | 0,30% | - |
| 23.12.2024 | 2,03 | 2,03 | 1,98 | 1,98 | -2,18% | - |
| 20.12.2024 | 1,98 | 2,03 | 1,97 | 2,03 | 1,76% | 2.530,00 |