£3,139
2,23%
Echtzeit-Aktienkurs Adriatic Metals PLC
Bid:
Ask:
Aktienkurse zur Adriatic Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 3,05 | 3,14 | 3,04 | 3,12 | 1,63% | 12.727,00 |
| 21.08.2025 | 2,98 | 3,08 | 2,98 | 3,07 | 2,85% | 15.547,00 |
| 20.08.2025 | 2,85 | 3,00 | 2,85 | 2,99 | 0,34% | 23.736,00 |
| 19.08.2025 | 2,97 | 3,00 | 2,97 | 2,98 | -1,00% | 4.448,00 |
| 18.08.2025 | 2,94 | 3,02 | 2,94 | 3,01 | 1,35% | 41.333,00 |
| 15.08.2025 | 2,94 | 2,98 | 2,93 | 2,97 | -0,17% | 32.623,00 |
| 14.08.2025 | 2,93 | 2,99 | 2,91 | 2,97 | 1,02% | 32.379,00 |
| 13.08.2025 | 2,96 | 2,96 | 2,92 | 2,94 | 0,51% | 12.668,00 |
| 12.08.2025 | 2,92 | 2,96 | 2,91 | 2,93 | -0,51% | 10.845,00 |
| 11.08.2025 | 2,90 | 2,94 | 2,89 | 2,94 | -0,74% | 16.023,00 |
| 08.08.2025 | 2,96 | 2,98 | 2,95 | 2,96 | 0,58% | 15.769,00 |
| 07.08.2025 | 2,93 | 2,97 | 2,91 | 2,95 | 0,34% | 28.462,00 |
| 06.08.2025 | 2,91 | 2,95 | 2,91 | 2,94 | 0,00% | 27.832,00 |
| 05.08.2025 | 2,88 | 2,96 | 2,88 | 2,94 | 0,17% | 14.848,00 |
| 04.08.2025 | 2,91 | 2,95 | 2,91 | 2,93 | -1,51% | 7.543,00 |
| 01.08.2025 | 2,84 | 2,98 | 2,80 | 2,98 | 5,31% | 63.038,00 |
| 31.07.2025 | 2,83 | 2,83 | 2,79 | 2,83 | -1,22% | 18.705,00 |
| 30.07.2025 | 2,83 | 2,89 | 2,83 | 2,86 | 1,24% | 14.900,00 |
| 29.07.2025 | 2,81 | 2,83 | 2,78 | 2,83 | -0,88% | 16.003,00 |
| 28.07.2025 | 2,86 | 2,87 | 2,84 | 2,85 | -0,35% | 7.885,00 |
| 25.07.2025 | 2,86 | 2,89 | 2,85 | 2,86 | -0,69% | 11.482,00 |
| 24.07.2025 | 2,90 | 2,92 | 2,85 | 2,88 | -1,71% | 7.755,00 |
| 23.07.2025 | 2,91 | 2,93 | 2,90 | 2,93 | 1,38% | 11.017,00 |
| 22.07.2025 | 2,86 | 2,89 | 2,86 | 2,89 | 1,58% | 15.685,00 |
| 21.07.2025 | 2,87 | 2,88 | 2,84 | 2,85 | 0,18% | 31.082,00 |
| 18.07.2025 | 2,81 | 2,90 | 2,80 | 2,84 | 0,82% | 32.820,00 |
| 17.07.2025 | 2,81 | 2,87 | 2,81 | 2,82 | 0,61% | 35.756,00 |
| 16.07.2025 | 2,83 | 2,84 | 2,78 | 2,80 | -0,88% | 24.800,00 |
| 15.07.2025 | 2,85 | 2,89 | 2,82 | 2,83 | -0,88% | 34.284,00 |
| 14.07.2025 | 2,87 | 2,87 | 2,84 | 2,85 | 0,35% | 35.975,00 |
| 11.07.2025 | 2,80 | 2,86 | 2,79 | 2,84 | 2,16% | 64.300,00 |
| 10.07.2025 | 2,75 | 2,79 | 2,74 | 2,78 | 0,91% | 7.905,00 |
| 09.07.2025 | 2,71 | 2,76 | 2,70 | 2,76 | 1,85% | 23.456,00 |
| 08.07.2025 | 2,74 | 2,77 | 2,71 | 2,71 | -0,64% | 26.249,00 |
| 07.07.2025 | 2,70 | 2,74 | 2,70 | 2,72 | 0,46% | 15.525,00 |
| 04.07.2025 | 2,71 | 2,72 | 2,71 | 2,71 | 0,00% | 4.940,00 |
| 03.07.2025 | 2,71 | 2,74 | 2,68 | 2,71 | -1,09% | 16.413,00 |
| 02.07.2025 | 2,73 | 2,77 | 2,72 | 2,74 | 0,00% | 10.921,00 |
| 01.07.2025 | 2,74 | 2,77 | 2,74 | 2,74 | 1,01% | 31.479,00 |
| 30.06.2025 | 2,64 | 2,72 | 2,64 | 2,71 | 2,55% | 17.502,00 |
| 27.06.2025 | 2,64 | 2,68 | 2,63 | 2,65 | -0,56% | 31.249,00 |
| 26.06.2025 | 2,63 | 2,68 | 2,63 | 2,66 | 0,76% | 15.370,00 |
| 25.06.2025 | 2,66 | 2,66 | 2,64 | 2,64 | 0,00% | 6.188,00 |
| 24.06.2025 | 2,62 | 2,65 | 2,61 | 2,64 | -2,94% | 42.063,00 |
| 23.06.2025 | 2,63 | 2,73 | 2,63 | 2,72 | 1,87% | 26.269,00 |
| 20.06.2025 | 2,64 | 2,67 | 2,64 | 2,67 | 1,14% | 27.642,00 |
| 19.06.2025 | 2,64 | 2,68 | 2,63 | 2,64 | -1,86% | 17.370,00 |
| 18.06.2025 | 2,60 | 2,72 | 2,60 | 2,69 | 0,94% | 138.376,00 |
| 17.06.2025 | 2,62 | 2,67 | 2,61 | 2,67 | 0,38% | 202.108,00 |
| 16.06.2025 | 2,60 | 2,67 | 2,55 | 2,66 | 0,57% | 146.764,00 |
| 13.06.2025 | 2,51 | 2,67 | 2,45 | 2,64 | 9,77% | 202.283,00 |
| 12.06.2025 | 2,34 | 2,42 | 2,33 | 2,41 | 3,89% | 22.473,00 |
| 11.06.2025 | 2,33 | 2,39 | 2,26 | 2,32 | -3,74% | 15.276,00 |
| 10.06.2025 | 2,47 | 2,47 | 2,39 | 2,41 | -5,31% | 12.453,00 |
| 09.06.2025 | 2,56 | 2,56 | 2,48 | 2,54 | -1,74% | 19.733,00 |
| 06.06.2025 | 2,55 | 2,60 | 2,55 | 2,59 | 2,17% | 5.862,00 |
| 05.06.2025 | 2,50 | 2,58 | 2,50 | 2,53 | 2,64% | 52.551,00 |
| 04.06.2025 | 2,49 | 2,49 | 2,46 | 2,47 | 0,20% | 11.740,00 |
| 03.06.2025 | 2,45 | 2,49 | 2,45 | 2,46 | -1,80% | 16.681,00 |
| 02.06.2025 | 2,41 | 2,51 | 2,41 | 2,51 | 2,66% | 17.287,00 |
| 30.05.2025 | 2,44 | 2,46 | 2,44 | 2,44 | -0,20% | 15.153,00 |
| 29.05.2025 | 2,42 | 2,45 | 2,40 | 2,45 | 1,03% | 9.997,00 |
| 28.05.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 0,62% | 21.235,00 |
| 27.05.2025 | 2,40 | 2,42 | 2,38 | 2,41 | -0,15% | 18.792,00 |
| 26.05.2025 | 2,43 | 2,43 | 2,40 | 2,41 | -1,08% | - |
| 23.05.2025 | 2,38 | 2,44 | 2,32 | 2,44 | 5,41% | 50.214,00 |
| 22.05.2025 | 2,34 | 2,35 | 2,29 | 2,31 | 1,54% | 57.629,00 |
| 21.05.2025 | 2,25 | 2,28 | 2,21 | 2,28 | 6,18% | 102.933,00 |
| 20.05.2025 | 1,80 | 2,30 | 1,80 | 2,14 | 21,18% | 64.570,00 |
| 19.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,34% | 976,00 |
| 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 |