£2,154
1,35%
Echtzeit-Aktienkurs Adriatic Metals PLC
Bid:
Ask:
Aktienkurse zur Adriatic Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 2,13 | 2,18 | 2,12 | 2,18 | 2,54% | - |
| 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 |
| 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 |