9,450€
2,16%
Echtzeit-Aktienkurs Atalaya Mining PLC
Bid:
Ask:
Aktienkurse zur Atalaya Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 9,33 | 9,53 | 9,28 | 9,45 | 1,89% | - |
| 07.05.2026 | 9,18 | 9,53 | 9,13 | 9,28 | 1,64% | - |
| 06.05.2026 | 8,68 | 9,15 | 8,68 | 9,13 | 6,10% | - |
| 05.05.2026 | 8,58 | 8,65 | 8,30 | 8,60 | 0,29% | 1.300,00 |
| 04.05.2026 | 8,68 | 8,75 | 8,55 | 8,58 | -0,58% | 2.050,00 |
| 30.04.2026 | 8,38 | 8,78 | 8,33 | 8,63 | 2,37% | - |
| 29.04.2026 | 8,58 | 8,70 | 8,35 | 8,43 | -1,75% | - |
| 28.04.2026 | 8,83 | 8,85 | 8,50 | 8,58 | -2,83% | - |
| 27.04.2026 | 8,78 | 8,95 | 8,70 | 8,83 | 0,57% | 17.422,00 |
| 24.04.2026 | 8,93 | 8,95 | 8,70 | 8,78 | -1,96% | - |
| 23.04.2026 | 8,88 | 9,13 | 8,73 | 8,95 | 0,28% | - |
| 22.04.2026 | 8,88 | 8,98 | 8,65 | 8,93 | -1,11% | - |
| 21.04.2026 | 9,23 | 9,23 | 9,03 | 9,03 | -1,90% | - |
| 20.04.2026 | 9,33 | 9,33 | 9,08 | 9,20 | -2,39% | - |
| 17.04.2026 | 9,03 | 9,45 | 8,78 | 9,43 | 5,01% | - |
| 16.04.2026 | 9,28 | 9,43 | 8,98 | 8,98 | -2,97% | - |
| 15.04.2026 | 9,28 | 9,48 | 9,18 | 9,25 | -0,80% | - |
| 14.04.2026 | 9,28 | 9,33 | 9,05 | 9,33 | 0,27% | - |
| 13.04.2026 | 8,98 | 9,33 | 8,93 | 9,30 | 2,48% | - |
| 10.04.2026 | 9,03 | 9,20 | 8,78 | 9,08 | 0,83% | - |
| 09.04.2026 | 9,08 | 9,08 | 8,70 | 9,00 | -1,37% | - |
| 08.04.2026 | 8,88 | 9,25 | 8,83 | 9,13 | 7,04% | 260,00 |
| 07.04.2026 | 8,60 | 8,65 | 8,35 | 8,53 | -0,87% | - |
| 02.04.2026 | 8,43 | 8,65 | 8,00 | 8,60 | 0,00% | - |
| 01.04.2026 | 8,23 | 8,63 | 8,23 | 8,60 | 4,88% | - |
| 31.03.2026 | 7,88 | 8,23 | 7,83 | 8,20 | 1,86% | 5.600,00 |
| 30.03.2026 | 7,98 | 8,10 | 7,95 | 8,05 | 0,94% | 20.080,00 |
| 27.03.2026 | 8,23 | 8,28 | 7,95 | 7,98 | -3,04% | 540,00 |
| 26.03.2026 | 8,33 | 8,40 | 8,00 | 8,23 | -2,37% | - |
| 25.03.2026 | 8,18 | 8,65 | 8,18 | 8,43 | 3,37% | 860,00 |
| 24.03.2026 | 8,25 | 8,33 | 8,03 | 8,15 | -2,10% | - |
| 23.03.2026 | 7,80 | 8,60 | 7,63 | 8,33 | 5,38% | - |
| 20.03.2026 | 8,30 | 8,43 | 7,85 | 7,90 | -5,67% | 1.900,00 |
| 19.03.2026 | 9,33 | 9,33 | 8,03 | 8,38 | -10,19% | 2.400,00 |
| 18.03.2026 | 9,68 | 9,85 | 9,33 | 9,33 | -2,61% | - |
| 17.03.2026 | 9,58 | 9,80 | 9,50 | 9,58 | -0,78% | - |
| 16.03.2026 | 9,73 | 9,78 | 9,40 | 9,65 | 0,00% | 17.500,00 |
| 13.03.2026 | 10,35 | 10,45 | 9,65 | 9,65 | -6,76% | - |
| 12.03.2026 | 10,65 | 10,85 | 10,25 | 10,35 | -3,72% | 1.200,00 |
| 11.03.2026 | 10,75 | 10,90 | 10,65 | 10,75 | 0,00% | 2.700,00 |
| 10.03.2026 | 10,40 | 10,95 | 10,40 | 10,75 | 3,86% | - |
| 09.03.2026 | 10,20 | 10,40 | 9,88 | 10,35 | -1,43% | 760,00 |
| 06.03.2026 | 10,75 | 10,75 | 10,35 | 10,50 | -1,41% | 166,00 |
| 05.03.2026 | 11,15 | 11,15 | 10,50 | 10,65 | -4,48% | - |
| 04.03.2026 | 10,95 | 11,25 | 10,85 | 11,15 | 0,90% | - |
| 03.03.2026 | 11,55 | 11,55 | 10,65 | 11,05 | -5,15% | - |
| 02.03.2026 | 11,75 | 11,95 | 11,55 | 11,65 | 0,00% | - |
| 27.02.2026 | 11,55 | 12,05 | 11,55 | 11,65 | 0,43% | - |
| 26.02.2026 | 12,05 | 12,05 | 11,35 | 11,60 | -3,73% | - |
| 25.02.2026 | 11,95 | 12,25 | 11,85 | 12,05 | 1,26% | - |
| 24.02.2026 | 11,45 | 11,95 | 11,35 | 11,90 | 3,48% | - |
| 23.02.2026 | 11,25 | 11,55 | 11,25 | 11,50 | 1,32% | - |
| 20.02.2026 | 11,15 | 11,45 | 11,15 | 11,35 | 1,34% | - |
| 19.02.2026 | 11,45 | 11,45 | 10,95 | 11,20 | -2,18% | 22.000,00 |
| 18.02.2026 | 10,75 | 11,45 | 10,75 | 11,45 | 6,02% | - |
| 17.02.2026 | 10,85 | 10,85 | 10,45 | 10,80 | -1,37% | - |
| 16.02.2026 | 10,90 | 10,95 | 10,55 | 10,95 | 1,39% | - |
| 13.02.2026 | 10,75 | 11,05 | 10,55 | 10,80 | 0,00% | - |
| 12.02.2026 | 11,05 | 11,25 | 10,75 | 10,80 | -1,82% | - |
| 11.02.2026 | 10,65 | 11,05 | 10,65 | 11,00 | 2,80% | 10.250,00 |
| 10.02.2026 | 10,95 | 10,95 | 10,55 | 10,70 | -2,73% | 11.400,00 |
| 09.02.2026 | 10,55 | 11,05 | 10,45 | 11,00 | 4,27% | 5.375,00 |
| 06.02.2026 | 10,55 | 10,75 | 10,35 | 10,55 | -0,47% | - |
| 05.02.2026 | 10,95 | 10,95 | 10,45 | 10,60 | -1,40% | - |
| 04.02.2026 | 11,20 | 11,20 | 10,65 | 10,75 | -7,33% | - |
| 03.02.2026 | 11,55 | 11,95 | 11,55 | 11,60 | 0,43% | - |
| 02.02.2026 | 11,65 | 11,70 | 10,75 | 11,55 | -2,53% | - |
| 30.01.2026 | 12,20 | 12,20 | 11,60 | 11,85 | -2,87% | - |
| 29.01.2026 | 12,15 | 12,35 | 12,05 | 12,20 | 1,24% | - |
| 28.01.2026 | 12,20 | 12,55 | 11,65 | 12,05 | -0,82% | - |
| 27.01.2026 | 12,25 | 12,40 | 11,85 | 12,15 | 0,00% | 2.775,00 |
| 26.01.2026 | 11,55 | 12,25 | 11,50 | 12,15 | 5,65% | 8.100,00 |
| 23.01.2026 | 10,95 | 11,55 | 10,85 | 11,50 | 4,55% | - |
| 22.01.2026 | 11,05 | 11,05 | 10,65 | 11,00 | -0,45% | - |
| 21.01.2026 | 10,75 | 11,15 | 10,75 | 11,05 | 2,79% | - |
| 20.01.2026 | 10,75 | 10,90 | 10,55 | 10,75 | -0,92% | - |
| 19.01.2026 | 10,45 | 10,90 | 10,45 | 10,85 | 1,40% | - |
| 16.01.2026 | 10,75 | 10,85 | 10,55 | 10,70 | -0,93% | - |
| 15.01.2026 | 10,75 | 10,85 | 10,65 | 10,80 | 1,41% | 3.304,00 |
| 14.01.2026 | 10,45 | 10,75 | 10,40 | 10,65 | 1,91% | 22.544,00 |
| 13.01.2026 | 10,75 | 10,75 | 10,40 | 10,45 | -2,79% | - |
| 12.01.2026 | 10,25 | 10,75 | 10,20 | 10,75 | 4,88% | - |
| 09.01.2026 | 9,98 | 10,35 | 9,98 | 10,25 | 2,76% | - |
| 08.01.2026 | 9,98 | 10,05 | 9,85 | 9,98 | 0,00% | 3.500,00 |
| 07.01.2026 | 10,90 | 11,00 | 9,93 | 9,98 | -8,06% | 127.200,00 |
| 06.01.2026 | 10,45 | 10,85 | 10,35 | 10,85 | 4,83% | - |
| 05.01.2026 | 9,85 | 10,75 | 9,85 | 10,35 | 5,88% | 96.213,00 |
| 02.01.2026 | 9,80 | 10,03 | 9,73 | 9,78 | -2,98% | - |
| 30.12.2025 | 9,48 | 10,08 | 9,43 | 10,08 | 7,75% | - |
| 29.12.2025 | 9,33 | 9,88 | 9,33 | 9,35 | -1,06% | - |
| 23.12.2025 | 9,33 | 9,68 | 9,30 | 9,45 | 2,72% | - |
| 22.12.2025 | 9,45 | 9,55 | 9,20 | 9,20 | 0,27% | - |
| 19.12.2025 | 8,95 | 9,40 | 8,93 | 9,18 | 2,51% | 1.250,00 |
| 18.12.2025 | 9,03 | 9,10 | 8,93 | 8,95 | -2,19% | - |
| 17.12.2025 | 9,05 | 9,28 | 8,83 | 9,15 | 1,67% | - |
| 16.12.2025 | 8,68 | 9,08 | 8,68 | 9,00 | 3,15% | - |
| 15.12.2025 | 8,88 | 9,10 | 8,73 | 8,73 | 1,75% | - |
| 12.12.2025 | 8,98 | 9,18 | 8,58 | 8,58 | -0,58% | 60,00 |
| 11.12.2025 | 8,63 | 8,63 | 8,58 | 8,63 | -1,43% | - |
| 10.12.2025 | 8,58 | 8,90 | 8,48 | 8,75 | 2,04% | - |