12,000€
3,00%
Echtzeit-Aktienkurs Pacific Metals Co. Ltd.
Bid:
Ask:
Aktienkurse zur Pacific Metals Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,00 | 14,10 | 14,00 | 14,05 | 0,72% | - |
| 04.05.2026 | 13,80 | 14,05 | 13,70 | 13,95 | 1,09% | - |
| 30.04.2026 | 13,50 | 13,90 | 13,40 | 13,80 | -2,13% | - |
| 29.04.2026 | 14,00 | 14,20 | 14,00 | 14,10 | -0,70% | 13,00 |
| 28.04.2026 | 13,45 | 14,40 | 13,40 | 14,20 | 10,08% | - |
| 27.04.2026 | 12,85 | 13,00 | 12,85 | 12,90 | -1,90% | - |
| 24.04.2026 | 13,05 | 13,15 | 13,05 | 13,15 | -0,38% | - |
| 23.04.2026 | 13,15 | 13,25 | 13,05 | 13,20 | -0,75% | - |
| 22.04.2026 | 13,25 | 13,35 | 13,20 | 13,30 | -2,56% | - |
| 21.04.2026 | 13,60 | 13,75 | 13,50 | 13,65 | 0,74% | - |
| 20.04.2026 | 13,50 | 13,55 | 13,40 | 13,55 | -3,56% | - |
| 17.04.2026 | 13,75 | 14,15 | 13,75 | 14,05 | -2,77% | 1.515,00 |
| 16.04.2026 | 14,55 | 14,55 | 14,35 | 14,45 | 2,12% | - |
| 15.04.2026 | 14,00 | 14,20 | 14,00 | 14,15 | -1,74% | - |
| 14.04.2026 | 14,25 | 14,40 | 14,20 | 14,40 | 2,49% | - |
| 13.04.2026 | 13,90 | 14,15 | 13,90 | 14,05 | -2,09% | - |
| 10.04.2026 | 14,40 | 14,40 | 14,25 | 14,35 | -2,05% | - |
| 09.04.2026 | 14,65 | 14,65 | 14,40 | 14,65 | -4,25% | 500,00 |
| 08.04.2026 | 15,30 | 15,40 | 15,20 | 15,30 | 6,25% | - |
| 07.04.2026 | 14,35 | 14,50 | 14,25 | 14,40 | -0,35% | - |
| 02.04.2026 | 14,45 | 14,60 | 14,30 | 14,45 | -3,99% | 480,00 |
| 01.04.2026 | 14,95 | 15,20 | 14,95 | 15,05 | 3,44% | - |
| 31.03.2026 | 14,45 | 14,65 | 14,25 | 14,55 | -1,02% | - |
| 30.03.2026 | 14,80 | 14,90 | 14,60 | 14,70 | -2,33% | - |
| 27.03.2026 | 15,35 | 15,40 | 15,05 | 15,05 | 1,69% | - |
| 26.03.2026 | 14,95 | 15,00 | 14,75 | 14,80 | -3,27% | - |
| 25.03.2026 | 15,25 | 15,40 | 15,20 | 15,30 | 3,38% | - |
| 24.03.2026 | 15,00 | 15,10 | 14,70 | 14,80 | -1,33% | - |
| 23.03.2026 | 14,50 | 15,30 | 14,35 | 15,00 | -3,54% | 2.100,00 |
| 20.03.2026 | 15,90 | 16,00 | 15,45 | 15,55 | -2,51% | - |
| 19.03.2026 | 15,90 | 16,05 | 15,65 | 15,95 | -7,00% | - |
| 18.03.2026 | 17,25 | 17,35 | 17,05 | 17,15 | 2,39% | - |
| 17.03.2026 | 16,80 | 16,80 | 16,55 | 16,75 | 0,00% | - |
| 16.03.2026 | 16,90 | 16,90 | 16,75 | 16,75 | -1,76% | - |
| 13.03.2026 | 16,85 | 17,05 | 16,65 | 17,05 | 1,19% | - |
| 12.03.2026 | 16,85 | 16,90 | 16,75 | 16,85 | -4,80% | - |
| 11.03.2026 | 17,65 | 17,70 | 17,50 | 17,70 | 3,51% | 1.900,00 |
| 10.03.2026 | 17,05 | 17,20 | 16,65 | 17,10 | 4,59% | - |
| 09.03.2026 | 15,95 | 16,45 | 15,85 | 16,35 | -2,97% | 351,00 |
| 06.03.2026 | 17,20 | 17,25 | 16,80 | 16,85 | -2,88% | - |
| 05.03.2026 | 17,70 | 17,80 | 17,30 | 17,35 | 0,58% | - |
| 04.03.2026 | 16,85 | 17,25 | 16,80 | 17,25 | -8,24% | - |
| 03.03.2026 | 18,95 | 19,00 | 18,50 | 18,80 | -9,18% | - |
| 02.03.2026 | 20,50 | 20,70 | 20,30 | 20,70 | 0,49% | - |
| 27.02.2026 | 20,70 | 20,70 | 20,40 | 20,60 | 10,75% | 270,00 |
| 26.02.2026 | 18,60 | 18,70 | 18,50 | 18,60 | 4,79% | 124,00 |
| 25.02.2026 | 17,70 | 17,85 | 17,60 | 17,75 | 0,57% | - |
| 24.02.2026 | 17,75 | 17,75 | 17,50 | 17,65 | 4,13% | - |
| 23.02.2026 | 16,90 | 17,05 | 16,65 | 16,95 | -0,59% | - |
| 20.02.2026 | 16,75 | 17,05 | 16,65 | 17,05 | 3,02% | - |
| 19.02.2026 | 16,90 | 16,90 | 16,45 | 16,55 | -1,19% | - |
| 18.02.2026 | 16,75 | 16,80 | 16,65 | 16,75 | 1,21% | - |
| 17.02.2026 | 16,45 | 16,60 | 16,40 | 16,55 | -2,07% | - |
| 16.02.2026 | 16,90 | 16,95 | 16,80 | 16,90 | 1,50% | 121,00 |
| 13.02.2026 | 16,55 | 16,70 | 16,45 | 16,65 | -6,46% | - |
| 12.02.2026 | 17,90 | 18,00 | 17,75 | 17,80 | 10,22% | 63,00 |
| 11.02.2026 | 16,10 | 16,15 | 15,95 | 16,15 | 0,94% | - |
| 10.02.2026 | 15,85 | 16,10 | 15,75 | 16,00 | 0,31% | - |
| 09.02.2026 | 15,65 | 16,00 | 15,55 | 15,95 | -2,74% | - |
| 06.02.2026 | 16,05 | 16,40 | 15,95 | 16,40 | 1,86% | 27,00 |
| 05.02.2026 | 16,20 | 16,20 | 16,05 | 16,10 | -5,85% | - |
| 04.02.2026 | 17,00 | 17,20 | 16,95 | 17,10 | 5,88% | 812,00 |
| 03.02.2026 | 16,25 | 16,40 | 16,00 | 16,15 | -0,62% | - |
| 02.02.2026 | 16,05 | 16,25 | 15,95 | 16,25 | 1,56% | - |
| 30.01.2026 | 16,00 | 16,10 | 15,90 | 16,00 | -3,61% | - |
| 29.01.2026 | 16,55 | 16,70 | 16,45 | 16,60 | 2,79% | 423,00 |
| 28.01.2026 | 16,25 | 16,25 | 16,10 | 16,15 | 2,54% | - |
| 27.01.2026 | 15,80 | 15,90 | 15,65 | 15,75 | -1,25% | - |
| 26.01.2026 | 15,80 | 16,10 | 15,80 | 15,95 | 2,24% | - |
| 23.01.2026 | 15,65 | 15,75 | 15,55 | 15,60 | 0,65% | - |
| 22.01.2026 | 15,45 | 15,60 | 15,45 | 15,50 | -1,59% | - |
| 21.01.2026 | 15,45 | 15,80 | 15,35 | 15,75 | 1,94% | - |
| 20.01.2026 | 15,65 | 15,70 | 15,35 | 15,45 | -1,90% | - |
| 19.01.2026 | 16,00 | 16,00 | 15,65 | 15,75 | 0,32% | 960,00 |
| 16.01.2026 | 15,80 | 15,80 | 15,60 | 15,70 | -3,68% | 3.015,00 |
| 15.01.2026 | 16,30 | 16,40 | 16,25 | 16,30 | 2,19% | - |
| 14.01.2026 | 16,00 | 16,15 | 15,95 | 15,95 | 1,27% | 217,00 |
| 13.01.2026 | 15,65 | 15,85 | 15,55 | 15,75 | 5,35% | - |
| 12.01.2026 | 14,65 | 15,10 | 14,55 | 14,95 | 1,36% | - |
| 09.01.2026 | 14,35 | 14,80 | 14,35 | 14,75 | -0,34% | 1.546,00 |
| 08.01.2026 | 14,75 | 14,85 | 14,60 | 14,80 | 6,09% | 435,00 |
| 07.01.2026 | 13,95 | 14,00 | 13,90 | 13,95 | 6,08% | 99,00 |
| 06.01.2026 | 13,00 | 13,20 | 13,00 | 13,15 | 3,95% | - |
| 05.01.2026 | 12,60 | 12,75 | 12,55 | 12,65 | 2,43% | - |
| 02.01.2026 | 12,35 | 12,45 | 12,25 | 12,35 | -0,40% | - |
| 30.12.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 1,64% | - |
| 29.12.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 6,09% | - |
| 23.12.2025 | 11,40 | 11,60 | 11,40 | 11,50 | 1,32% | - |
| 22.12.2025 | 11,40 | 11,45 | 11,30 | 11,35 | -1,30% | - |
| 19.12.2025 | 11,45 | 11,55 | 11,40 | 11,50 | 0,88% | - |
| 18.12.2025 | 11,20 | 11,50 | 11,20 | 11,40 | 0,00% | - |
| 17.12.2025 | 11,45 | 11,45 | 11,15 | 11,40 | -2,56% | - |
| 16.12.2025 | 11,70 | 11,75 | 11,60 | 11,70 | -3,31% | - |
| 15.12.2025 | 12,20 | 12,25 | 11,95 | 12,10 | -0,82% | - |
| 12.12.2025 | 12,10 | 12,20 | 12,05 | 12,20 | -0,41% | - |
| 11.12.2025 | 12,10 | 12,35 | 12,00 | 12,25 | -1,61% | - |
| 10.12.2025 | 12,55 | 12,65 | 12,30 | 12,45 | -0,40% | - |
| 09.12.2025 | 12,30 | 12,60 | 12,30 | 12,50 | -3,47% | - |
| 08.12.2025 | 12,95 | 13,00 | 12,85 | 12,95 | 1,17% | 14,00 |
| 05.12.2025 | 12,90 | 12,90 | 12,70 | 12,80 | -0,39% | - |