21,090€
-0,86%
Echtzeit-Aktienkurs MINERAL RES LTD
Bid:
Ask:
Aktienkurse zur MINERAL RES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,83% | 150,00 |
| 21.11.2024 | 20,93 | 21,27 | 20,77 | 21,27 | -0,87% | - |
| 20.11.2024 | 21,48 | 21,48 | 21,46 | 21,46 | 0,19% | 362,00 |
| 19.11.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -0,81% | 4,00 |
| 18.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 4,96% | 142,00 |
| 15.11.2024 | 20,59 | 20,59 | 20,58 | 20,58 | -4,70% | 300,00 |
| 14.11.2024 | 21,59 | 21,59 | 21,59 | 21,59 | 1,08% | 20,00 |
| 13.11.2024 | 21,42 | 21,42 | 21,17 | 21,36 | -7,47% | 663,00 |
| 12.11.2024 | 23,32 | 23,32 | 23,06 | 23,09 | -0,04% | 68,00 |
| 11.11.2024 | 23,01 | 23,10 | 23,01 | 23,10 | -2,90% | 200,00 |
| 08.11.2024 | 23,79 | 23,79 | 23,79 | 23,79 | 0,59% | 22,00 |
| 07.11.2024 | 23,87 | 23,87 | 23,65 | 23,65 | 4,35% | 61,00 |
| 06.11.2024 | 22,57 | 22,90 | 22,57 | 22,66 | -2,74% | 176,00 |
| 05.11.2024 | 23,11 | 23,31 | 23,11 | 23,30 | 4,19% | - |
| 04.11.2024 | 22,18 | 22,36 | 22,18 | 22,36 | -9,67% | 350,00 |
| 01.11.2024 | 24,79 | 24,97 | 24,76 | 24,76 | 3,34% | 488,00 |
| 31.10.2024 | 23,80 | 24,06 | 23,80 | 23,96 | 8,81% | 325,00 |
| 30.10.2024 | 22,04 | 22,04 | 22,02 | 22,02 | -2,50% | 78,00 |
| 29.10.2024 | 22,60 | 22,65 | 22,37 | 22,58 | 8,04% | 739,00 |
| 28.10.2024 | 21,00 | 21,00 | 20,90 | 20,90 | -0,48% | 340,00 |
| 25.10.2024 | 21,02 | 21,04 | 20,91 | 21,00 | -5,70% | 565,00 |
| 24.10.2024 | 22,10 | 22,27 | 22,10 | 22,27 | 0,88% | 201,00 |
| 23.10.2024 | 22,10 | 22,33 | 22,08 | 22,08 | -6,42% | 341,00 |
| 22.10.2024 | 23,41 | 23,59 | 23,13 | 23,59 | -3,56% | 469,00 |
| 21.10.2024 | 24,38 | 24,48 | 24,38 | 24,46 | -14,28% | 837,00 |
| 18.10.2024 | 28,40 | 28,59 | 28,33 | 28,54 | -2,40% | - |
| 17.10.2024 | 29,12 | 29,26 | 29,05 | 29,24 | -3,82% | - |
| 16.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,20% | 1,00 |
| 15.10.2024 | 31,02 | 31,02 | 30,71 | 30,77 | -1,80% | - |
| 14.10.2024 | 31,21 | 31,40 | 31,11 | 31,33 | -1,52% | - |
| 11.10.2024 | 31,48 | 31,87 | 31,31 | 31,82 | 0,51% | - |
| 10.10.2024 | 31,66 | 31,66 | 31,66 | 31,66 | 8,82% | 25,00 |
| 09.10.2024 | 29,14 | 29,14 | 28,84 | 29,09 | -6,95% | 489,00 |
| 08.10.2024 | 31,22 | 31,64 | 31,18 | 31,26 | -4,75% | - |
| 07.10.2024 | 33,22 | 33,22 | 32,82 | 32,82 | 3,52% | 8,00 |
| 04.10.2024 | 31,42 | 31,71 | 31,30 | 31,71 | -1,00% | 324,00 |
| 03.10.2024 | 32,03 | 32,03 | 32,03 | 32,03 | -2,14% | 32,00 |
| 02.10.2024 | 32,80 | 32,82 | 32,49 | 32,73 | 2,35% | 471,00 |
| 01.10.2024 | 32,34 | 32,34 | 31,98 | 31,98 | 1,22% | 129,00 |
| 30.09.2024 | 31,59 | 31,59 | 31,59 | 31,59 | 4,14% | 75,00 |
| 27.09.2024 | 30,10 | 30,43 | 29,91 | 30,34 | 12,64% | 820,00 |
| 26.09.2024 | 26,75 | 26,93 | 26,74 | 26,93 | 5,05% | 352,00 |
| 25.09.2024 | 25,59 | 25,70 | 25,59 | 25,64 | 7,24% | 195,00 |
| 24.09.2024 | 23,91 | 23,91 | 23,91 | 23,91 | 4,48% | 2,00 |
| 23.09.2024 | 22,53 | 22,88 | 22,53 | 22,88 | 3,91% | 314,00 |
| 20.09.2024 | 22,34 | 22,36 | 21,96 | 22,02 | -5,40% | - |
| 19.09.2024 | 23,16 | 23,52 | 23,12 | 23,28 | 3,13% | - |
| 18.09.2024 | 22,57 | 22,57 | 22,57 | 22,57 | -2,34% | 309,00 |
| 17.09.2024 | 23,23 | 23,38 | 23,11 | 23,11 | -0,54% | 705,00 |
| 16.09.2024 | 23,22 | 23,24 | 23,22 | 23,24 | -0,45% | 15,00 |
| 13.09.2024 | 23,33 | 23,34 | 23,33 | 23,34 | 0,32% | 505,00 |
| 12.09.2024 | 23,04 | 23,27 | 23,04 | 23,27 | 8,92% | 51,00 |
| 11.09.2024 | 21,39 | 21,39 | 21,36 | 21,36 | 17,47% | 60,00 |
| 10.09.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -1,67% | 1,00 |
| 09.09.2024 | 18,45 | 18,49 | 18,26 | 18,49 | 1,27% | 558,00 |
| 06.09.2024 | 18,11 | 18,27 | 18,11 | 18,26 | -7,12% | 742,00 |
| 05.09.2024 | 19,67 | 19,67 | 19,64 | 19,66 | -6,25% | 152,00 |
| 04.09.2024 | 20,97 | 20,97 | 20,97 | 20,97 | -2,37% | 140,00 |
| 03.09.2024 | 22,01 | 22,01 | 21,48 | 21,48 | -11,86% | 1.449,00 |
| 02.09.2024 | 24,22 | 24,37 | 24,22 | 24,37 | -0,23% | 163,00 |
| 30.08.2024 | 24,64 | 24,67 | 24,43 | 24,43 | -2,05% | - |
| 29.08.2024 | 24,81 | 24,94 | 24,81 | 24,94 | -5,69% | 337,00 |
| 28.08.2024 | 26,44 | 26,44 | 26,44 | 26,44 | -3,92% | 240,00 |
| 27.08.2024 | 27,88 | 27,90 | 27,52 | 27,52 | 1,55% | 628,00 |
| 26.08.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,31% | 257,00 |
| 23.08.2024 | 27,34 | 27,34 | 27,02 | 27,02 | -3,37% | 411,00 |
| 22.08.2024 | 28,01 | 28,06 | 27,96 | 27,96 | 1,11% | - |
| 21.08.2024 | 27,68 | 27,68 | 27,64 | 27,65 | 3,83% | - |
| 20.08.2024 | 26,60 | 26,63 | 26,60 | 26,63 | -1,53% | 40,00 |
| 19.08.2024 | 26,76 | 27,05 | 26,76 | 27,05 | -1,55% | 35,00 |
| 16.08.2024 | 27,20 | 27,47 | 27,20 | 27,47 | 0,33% | 421,00 |
| 15.08.2024 | 27,03 | 27,38 | 27,03 | 27,38 | -1,24% | 1.040,00 |
| 14.08.2024 | 27,80 | 28,00 | 27,73 | 27,73 | -6,19% | 1.356,00 |
| 13.08.2024 | 29,56 | 29,56 | 29,56 | 29,56 | -1,50% | 237,00 |
| 12.08.2024 | 29,79 | 30,07 | 29,79 | 30,01 | -3,41% | - |
| 09.08.2024 | 31,40 | 31,40 | 31,07 | 31,07 | 1,85% | 201,00 |
| 08.08.2024 | 30,19 | 30,50 | 30,19 | 30,50 | -2,73% | 4,00 |
| 07.08.2024 | 31,26 | 31,36 | 31,26 | 31,36 | 4,12% | 207,00 |
| 06.08.2024 | 29,95 | 30,13 | 29,92 | 30,12 | -2,10% | 1.626,00 |
| 05.08.2024 | 30,27 | 30,76 | 30,27 | 30,76 | -0,11% | 129,00 |
| 02.08.2024 | 31,43 | 31,43 | 30,80 | 30,80 | -2,35% | 448,00 |
| 01.08.2024 | 32,77 | 32,77 | 31,53 | 31,54 | -3,44% | 4.839,00 |
| 31.07.2024 | 32,44 | 32,88 | 32,44 | 32,66 | 3,23% | - |
| 30.07.2024 | 31,50 | 31,64 | 31,50 | 31,64 | -3,26% | 322,00 |
| 29.07.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 0,11% | 40,00 |
| 26.07.2024 | 32,31 | 32,82 | 32,31 | 32,67 | 3,22% | - |
| 25.07.2024 | 31,49 | 31,65 | 31,49 | 31,65 | -0,74% | 273,00 |
| 24.07.2024 | 32,23 | 32,30 | 31,88 | 31,88 | -4,84% | 377,00 |
| 23.07.2024 | 33,33 | 33,50 | 33,33 | 33,50 | 0,40% | 224,00 |
| 22.07.2024 | 33,48 | 33,48 | 33,37 | 33,37 | -2,99% | 8,00 |
| 19.07.2024 | 34,44 | 34,44 | 34,40 | 34,40 | 0,19% | 116,00 |
| 18.07.2024 | 34,63 | 34,68 | 34,33 | 34,33 | -3,76% | 283,00 |
| 17.07.2024 | 35,80 | 35,80 | 35,67 | 35,67 | -0,47% | 100,00 |
| 16.07.2024 | 35,84 | 35,84 | 35,84 | 35,84 | -0,78% | 35,00 |
| 15.07.2024 | 35,74 | 36,12 | 35,74 | 36,12 | -0,26% | 16,00 |
| 12.07.2024 | 36,22 | 36,22 | 36,22 | 36,22 | 0,55% | 6,00 |
| 11.07.2024 | 35,58 | 36,09 | 35,50 | 36,02 | 2,70% | - |
| 10.07.2024 | 34,77 | 35,07 | 34,77 | 35,07 | 0,10% | 604,00 |
| 09.07.2024 | 34,93 | 35,04 | 34,93 | 35,04 | -0,65% | 201,00 |
| 08.07.2024 | 35,35 | 35,35 | 35,27 | 35,27 | -2,92% | 55,00 |