£1,960
-7,27%
Echtzeit-Aktienkurs Anglo Asian Mining PLC
Bid:
Ask:
Aktienkurse zur Anglo Asian Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 2,11 | 2,15 | 2,11 | 2,15 | 1,75% | - |
| 19.03.2026 | 2,21 | 2,21 | 1,97 | 2,11 | -6,17% | - |
| 18.03.2026 | 2,35 | 2,40 | 2,25 | 2,25 | -4,35% | - |
| 17.03.2026 | 2,30 | 2,36 | 2,30 | 2,36 | 2,10% | - |
| 16.03.2026 | 2,38 | 2,38 | 2,22 | 2,31 | -2,31% | - |
| 13.03.2026 | 2,45 | 2,45 | 2,36 | 2,36 | -5,37% | - |
| 12.03.2026 | 2,50 | 2,51 | 2,48 | 2,50 | -1,68% | - |
| 11.03.2026 | 2,59 | 2,60 | 2,43 | 2,54 | -1,39% | - |
| 10.03.2026 | 2,40 | 2,62 | 2,36 | 2,57 | 12,83% | - |
| 09.03.2026 | 2,48 | 2,48 | 2,13 | 2,28 | -13,24% | - |
| 05.03.2026 | 2,68 | 2,68 | 2,49 | 2,63 | -0,06% | - |
| 04.03.2026 | 2,56 | 2,74 | 2,56 | 2,63 | 3,78% | - |
| 03.03.2026 | 2,85 | 2,88 | 2,45 | 2,53 | -11,03% | - |
| 02.03.2026 | 3,00 | 3,04 | 2,83 | 2,85 | -5,10% | - |
| 27.02.2026 | 2,94 | 3,00 | 2,94 | 3,00 | 1,97% | - |
| 26.02.2026 | 3,02 | 3,02 | 2,94 | 2,94 | -2,51% | - |
| 25.02.2026 | 2,93 | 3,04 | 2,92 | 3,02 | 3,42% | - |
| 24.02.2026 | 2,92 | 2,93 | 2,92 | 2,92 | 0,05% | - |
| 23.02.2026 | 2,92 | 2,93 | 2,92 | 2,92 | -0,29% | - |
| 20.02.2026 | 2,85 | 2,93 | 2,85 | 2,93 | 2,26% | - |
| 19.02.2026 | 2,97 | 2,98 | 2,86 | 2,86 | -3,99% | - |
| 18.02.2026 | 2,78 | 2,98 | 2,78 | 2,98 | 7,23% | - |
| 17.02.2026 | 2,84 | 2,85 | 2,77 | 2,78 | -2,85% | - |
| 16.02.2026 | 2,90 | 2,93 | 2,86 | 2,86 | -1,49% | - |
| 13.02.2026 | 2,87 | 2,96 | 2,85 | 2,91 | -0,36% | - |
| 12.02.2026 | 2,94 | 2,98 | 2,92 | 2,92 | -1,33% | - |
| 11.02.2026 | 2,98 | 2,98 | 2,95 | 2,96 | -0,85% | - |
| 10.02.2026 | 3,05 | 3,06 | 2,98 | 2,98 | -2,41% | - |
| 09.02.2026 | 3,00 | 3,05 | 2,99 | 3,05 | 1,79% | - |
| 06.02.2026 | 2,97 | 3,01 | 2,97 | 3,00 | 0,89% | - |
| 05.02.2026 | 3,10 | 3,10 | 2,97 | 2,97 | -3,87% | - |
| 04.02.2026 | 3,10 | 3,11 | 3,09 | 3,09 | -0,06% | - |
| 03.02.2026 | 2,98 | 3,15 | 2,97 | 3,10 | 4,84% | - |
| 02.02.2026 | 3,04 | 3,04 | 2,85 | 2,95 | -3,78% | - |
| 30.01.2026 | 3,10 | 3,10 | 2,93 | 3,07 | -1,54% | - |
| 29.01.2026 | 2,95 | 3,28 | 2,95 | 3,12 | 5,53% | - |
| 28.01.2026 | 2,92 | 2,98 | 2,84 | 2,95 | 1,64% | - |
| 27.01.2026 | 2,97 | 3,03 | 2,91 | 2,91 | -2,43% | - |
| 26.01.2026 | 2,97 | 3,05 | 2,97 | 2,98 | 3,97% | - |
| 22.01.2026 | 2,91 | 2,91 | 2,83 | 2,86 | -0,96% | - |
| 21.01.2026 | 2,88 | 2,90 | 2,88 | 2,89 | 0,89% | - |
| 20.01.2026 | 2,95 | 2,98 | 2,84 | 2,87 | -2,98% | - |
| 19.01.2026 | 2,84 | 2,96 | 2,84 | 2,96 | 0,50% | - |
| 16.01.2026 | 2,95 | 2,95 | 2,93 | 2,94 | -0,88% | - |
| 15.01.2026 | 2,73 | 2,99 | 2,72 | 2,97 | 8,87% | - |
| 14.01.2026 | 2,72 | 2,83 | 2,72 | 2,72 | 0,09% | - |
| 13.01.2026 | 2,77 | 2,77 | 2,72 | 2,72 | -1,68% | - |
| 12.01.2026 | 2,65 | 2,78 | 2,65 | 2,77 | 3,39% | - |
| 09.01.2026 | 2,67 | 2,68 | 2,65 | 2,68 | -0,07% | - |
| 08.01.2026 | 2,70 | 2,70 | 2,65 | 2,68 | -2,58% | - |
| 07.01.2026 | 2,70 | 2,77 | 2,69 | 2,75 | 2,14% | - |
| 06.01.2026 | 2,75 | 2,75 | 2,69 | 2,69 | -2,02% | - |
| 05.01.2026 | 2,63 | 2,76 | 2,62 | 2,75 | -0,18% | - |
| 02.01.2026 | 2,73 | 2,76 | 2,70 | 2,75 | 0,02% | - |
| 30.12.2025 | 2,68 | 2,76 | 2,68 | 2,75 | 2,69% | - |
| 29.12.2025 | 2,66 | 2,76 | 2,65 | 2,68 | 5,12% | - |
| 23.12.2025 | 2,55 | 2,58 | 2,53 | 2,55 | 0,73% | - |
| 22.12.2025 | 2,54 | 2,58 | 2,50 | 2,53 | 2,19% | - |
| 18.12.2025 | 2,56 | 2,56 | 2,45 | 2,48 | -2,93% | - |
| 17.12.2025 | 2,56 | 2,56 | 2,55 | 2,55 | 0,45% | - |
| 16.12.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 1,58% | - |
| 15.12.2025 | 2,41 | 2,50 | 2,41 | 2,50 | 11,00% | - |
| 11.12.2025 | 2,30 | 2,37 | 2,20 | 2,25 | -2,21% | - |
| 10.12.2025 | 2,23 | 2,31 | 2,22 | 2,30 | 3,44% | - |
| 09.12.2025 | 2,31 | 2,31 | 2,23 | 2,23 | -3,22% | - |
| 08.12.2025 | 2,35 | 2,35 | 2,30 | 2,30 | -2,11% | - |
| 05.12.2025 | 2,35 | 2,36 | 2,35 | 2,35 | -0,02% | - |
| 04.12.2025 | 2,46 | 2,46 | 2,35 | 2,35 | -4,17% | - |
| 03.12.2025 | 2,40 | 2,45 | 2,40 | 2,45 | 2,21% | - |
| 02.12.2025 | 2,41 | 2,41 | 2,40 | 2,40 | -0,10% | - |
| 01.12.2025 | 2,36 | 2,41 | 2,36 | 2,40 | 5,50% | - |
| 28.11.2025 | 2,25 | 2,33 | 2,25 | 2,28 | 1,09% | - |
| 27.11.2025 | 2,25 | 2,35 | 2,20 | 2,25 | 16,52% | - |
| 26.11.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,21% | - |
| 25.11.2025 | 1,91 | 1,93 | 1,91 | 1,93 | 1,66% | - |
| 24.11.2025 | 1,91 | 1,91 | 1,90 | 1,90 | -1,47% | - |
| 20.11.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,24% | - |
| 19.11.2025 | 1,91 | 1,93 | 1,90 | 1,93 | 1,62% | - |
| 18.11.2025 | 1,96 | 1,96 | 1,90 | 1,90 | -2,65% | - |
| 17.11.2025 | 2,00 | 2,01 | 1,95 | 1,95 | -2,63% | - |
| 14.11.2025 | 2,04 | 2,04 | 2,00 | 2,01 | -1,38% | - |
| 13.11.2025 | 2,02 | 2,08 | 2,02 | 2,03 | 0,15% | - |
| 12.11.2025 | 2,03 | 2,03 | 2,00 | 2,03 | -0,11% | - |
| 11.11.2025 | 1,98 | 2,05 | 1,98 | 2,03 | 2,62% | - |
| 10.11.2025 | 1,99 | 1,99 | 1,98 | 1,98 | 1,45% | - |
| 07.11.2025 | 1,96 | 1,96 | 1,95 | 1,95 | -0,01% | - |
| 06.11.2025 | 1,93 | 1,96 | 1,93 | 1,95 | 1,40% | - |
| 05.11.2025 | 2,03 | 2,03 | 1,93 | 1,93 | -5,57% | - |
| 04.11.2025 | 2,08 | 2,08 | 2,04 | 2,04 | -1,79% | - |
| 03.11.2025 | 2,09 | 2,16 | 2,08 | 2,08 | -0,63% | - |
| 31.10.2025 | 1,96 | 2,09 | 1,96 | 2,09 | 4,84% | - |
| 30.10.2025 | 1,88 | 2,01 | 1,87 | 1,99 | 6,33% | - |
| 29.10.2025 | 1,83 | 1,88 | 1,83 | 1,87 | 2,41% | - |
| 28.10.2025 | 1,86 | 1,86 | 1,80 | 1,83 | -1,77% | - |
| 27.10.2025 | 1,91 | 1,91 | 1,86 | 1,86 | -2,02% | - |
| 24.10.2025 | 1,93 | 1,93 | 1,90 | 1,90 | -1,09% | - |
| 23.10.2025 | 1,85 | 1,92 | 1,85 | 1,92 | 3,89% | - |
| 22.10.2025 | 1,91 | 1,93 | 1,83 | 1,85 | -3,80% | - |
| 21.10.2025 | 2,01 | 2,01 | 1,90 | 1,92 | -3,99% | - |
| 20.10.2025 | 2,03 | 2,03 | 1,93 | 2,00 | -1,36% | - |