£4,054
0,40%
Echtzeit-Aktienkurs Anglo Asian Mining PLC
Bid:
Ask:
Aktienkurse zur Anglo Asian Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 4,05 | 4,06 | 4,02 | 4,05 | 0,41% | - |
| 08.07.2026 | 4,14 | 4,14 | 4,03 | 4,04 | -2,70% | - |
| 07.07.2026 | 4,21 | 4,21 | 4,12 | 4,15 | -1,64% | - |
| 06.07.2026 | 4,24 | 4,30 | 4,22 | 4,22 | -0,13% | - |
| 03.07.2026 | 4,15 | 4,23 | 4,15 | 4,22 | 1,30% | - |
| 02.07.2026 | 4,20 | 4,22 | 4,12 | 4,17 | -0,15% | - |
| 01.07.2026 | 4,02 | 4,18 | 4,02 | 4,18 | 4,14% | - |
| 30.06.2026 | 3,94 | 4,01 | 3,92 | 4,01 | 1,39% | - |
| 29.06.2026 | 3,90 | 3,96 | 3,89 | 3,96 | 2,57% | - |
| 26.06.2026 | 3,95 | 3,96 | 3,81 | 3,86 | -2,00% | - |
| 25.06.2026 | 4,00 | 4,00 | 3,84 | 3,94 | -1,17% | - |
| 24.06.2026 | 3,95 | 3,98 | 3,88 | 3,98 | 0,86% | - |
| 23.06.2026 | 4,01 | 4,01 | 3,92 | 3,95 | -1,94% | - |
| 22.06.2026 | 3,90 | 4,06 | 3,87 | 4,03 | 2,40% | - |
| 19.06.2026 | 3,56 | 3,95 | 3,56 | 3,93 | 9,10% | - |
| 18.06.2026 | 3,44 | 3,61 | 3,44 | 3,60 | 4,56% | - |
| 17.06.2026 | 3,44 | 3,46 | 3,44 | 3,45 | -0,33% | - |
| 16.06.2026 | 3,41 | 3,48 | 3,40 | 3,46 | 1,86% | - |
| 15.06.2026 | 3,33 | 3,46 | 3,33 | 3,39 | 3,38% | - |
| 12.06.2026 | 3,09 | 3,28 | 3,08 | 3,28 | 6,74% | - |
| 11.06.2026 | 3,00 | 3,08 | 2,88 | 3,08 | 2,76% | - |
| 10.06.2026 | 3,20 | 3,20 | 2,94 | 2,99 | -7,07% | - |
| 09.06.2026 | 3,35 | 3,36 | 3,22 | 3,22 | -3,76% | - |
| 08.06.2026 | 3,46 | 3,46 | 3,30 | 3,35 | -4,21% | - |
| 05.06.2026 | 3,51 | 3,51 | 3,49 | 3,49 | -0,27% | - |
| 04.06.2026 | 3,55 | 3,55 | 3,49 | 3,50 | -0,19% | - |
| 03.06.2026 | 3,49 | 3,56 | 3,49 | 3,51 | 0,20% | - |
| 02.06.2026 | 3,46 | 3,55 | 3,45 | 3,50 | 1,38% | - |
| 01.06.2026 | 3,45 | 3,52 | 3,43 | 3,46 | 0,11% | - |
| 29.05.2026 | 3,34 | 3,51 | 3,33 | 3,45 | 2,86% | - |
| 28.05.2026 | 3,24 | 3,36 | 3,23 | 3,36 | 2,82% | - |
| 27.05.2026 | 3,22 | 3,35 | 3,19 | 3,26 | 1,18% | - |
| 26.05.2026 | 3,06 | 3,23 | 3,06 | 3,23 | 6,09% | - |
| 25.05.2026 | 3,06 | 3,06 | 3,04 | 3,04 | -1,92% | - |
| 22.05.2026 | 3,13 | 3,13 | 3,07 | 3,10 | 0,23% | - |
| 21.05.2026 | 3,04 | 3,10 | 3,01 | 3,09 | 1,49% | - |
| 20.05.2026 | 2,97 | 3,05 | 2,97 | 3,05 | 2,47% | - |
| 19.05.2026 | 2,99 | 2,99 | 2,94 | 2,97 | -0,10% | - |
| 18.05.2026 | 2,99 | 2,99 | 2,93 | 2,98 | -0,77% | - |
| 15.05.2026 | 3,04 | 3,04 | 3,00 | 3,00 | -1,87% | - |
| 14.05.2026 | 3,15 | 3,18 | 3,06 | 3,06 | -1,78% | - |
| 13.05.2026 | 2,96 | 3,12 | 2,95 | 3,11 | 5,73% | - |
| 12.05.2026 | 2,99 | 3,00 | 2,94 | 2,94 | -1,38% | - |
| 11.05.2026 | 2,94 | 3,05 | 2,94 | 2,99 | 1,57% | - |
| 08.05.2026 | 2,70 | 2,94 | 2,70 | 2,94 | 9,36% | - |
| 07.05.2026 | 2,52 | 2,69 | 2,52 | 2,69 | 6,13% | - |
| 06.05.2026 | 2,41 | 2,53 | 2,39 | 2,53 | 5,18% | - |
| 05.05.2026 | 2,40 | 2,41 | 2,34 | 2,41 | 0,56% | - |
| 04.05.2026 | 2,40 | 2,40 | 2,39 | 2,39 | 1,21% | - |
| 30.04.2026 | 2,40 | 2,41 | 2,37 | 2,37 | -1,14% | - |
| 29.04.2026 | 2,39 | 2,41 | 2,35 | 2,39 | -0,07% | - |
| 28.04.2026 | 2,48 | 2,48 | 2,39 | 2,39 | -2,99% | - |
| 27.04.2026 | 2,48 | 2,48 | 2,47 | 2,47 | -0,48% | - |
| 24.04.2026 | 2,47 | 2,48 | 2,47 | 2,48 | 0,02% | - |
| 23.04.2026 | 2,45 | 2,48 | 2,45 | 2,48 | 0,96% | - |
| 22.04.2026 | 2,45 | 2,46 | 2,44 | 2,46 | 0,45% | - |
| 21.04.2026 | 2,40 | 2,46 | 2,39 | 2,44 | 2,12% | - |
| 20.04.2026 | 2,47 | 2,48 | 2,37 | 2,39 | -2,99% | - |
| 17.04.2026 | 2,48 | 2,48 | 2,45 | 2,47 | -0,17% | - |
| 16.04.2026 | 2,45 | 2,48 | 2,42 | 2,47 | 1,19% | - |
| 15.04.2026 | 2,61 | 2,61 | 2,42 | 2,44 | -5,89% | - |
| 14.04.2026 | 2,47 | 2,60 | 2,43 | 2,60 | 5,89% | - |
| 13.04.2026 | 2,39 | 2,48 | 2,38 | 2,45 | 2,35% | - |
| 10.04.2026 | 2,37 | 2,40 | 2,37 | 2,40 | 0,91% | - |
| 09.04.2026 | 2,46 | 2,46 | 2,37 | 2,37 | -4,15% | - |
| 08.04.2026 | 2,27 | 2,51 | 2,26 | 2,48 | 9,21% | - |
| 07.04.2026 | 2,20 | 2,39 | 2,20 | 2,27 | 2,76% | - |
| 02.04.2026 | 2,27 | 2,27 | 2,13 | 2,21 | -3,15% | - |
| 01.04.2026 | 2,10 | 2,28 | 2,10 | 2,28 | 10,13% | - |
| 31.03.2026 | 2,07 | 2,08 | 2,05 | 2,07 | -0,18% | - |
| 30.03.2026 | 2,12 | 2,12 | 2,04 | 2,07 | -0,23% | - |
| 27.03.2026 | 2,15 | 2,18 | 2,08 | 2,08 | -3,51% | - |
| 26.03.2026 | 2,25 | 2,25 | 2,13 | 2,15 | -4,68% | - |
| 25.03.2026 | 2,13 | 2,28 | 2,13 | 2,26 | 6,52% | - |
| 24.03.2026 | 2,02 | 2,13 | 2,02 | 2,12 | 6,13% | - |
| 23.03.2026 | 1,95 | 2,07 | 1,77 | 2,00 | -7,11% | - |
| 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 | -7,44% | - |
| 06.03.2026 | 2,61 | 2,61 | 2,36 | 2,46 | -6,26% | - |
| 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% | - |