11,050€
1,38%
Echtzeit-Aktienkurs Atalaya Mining PLC
Bid:
Ask:
Aktienkurse zur Atalaya Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,00 | 11,10 | 10,55 | 10,95 | -0,45% | - |
| 19.10.2026 | 11,55 | 11,55 | 10,95 | 11,00 | -3,93% | 9.400,00 |
| 16.10.2026 | 11,75 | 11,75 | 11,35 | 11,45 | -2,55% | - |
| 15.10.2026 | 11,95 | 12,05 | 11,45 | 11,75 | -2,89% | - |
| 14.10.2026 | 12,45 | 12,75 | 12,05 | 12,10 | -3,20% | - |
| 13.10.2026 | 12,65 | 12,85 | 12,35 | 12,50 | -1,19% | - |
| 12.10.2026 | 12,60 | 12,85 | 12,45 | 12,65 | 0,00% | - |
| 09.10.2026 | 12,05 | 12,75 | 11,95 | 12,65 | 4,98% | - |
| 08.10.2026 | 11,75 | 12,05 | 11,55 | 12,05 | 1,26% | - |
| 07.10.2026 | 12,15 | 12,35 | 11,85 | 11,90 | -2,46% | - |
| 06.10.2026 | 12,45 | 12,55 | 12,05 | 12,20 | -2,01% | - |
| 05.10.2026 | 12,25 | 12,55 | 12,15 | 12,45 | 1,63% | - |
| 02.10.2026 | 12,25 | 12,45 | 12,15 | 12,25 | 0,82% | - |
| 01.10.2026 | 12,55 | 12,65 | 12,15 | 12,15 | -3,19% | - |
| 30.09.2026 | 12,35 | 12,75 | 12,15 | 12,55 | 2,45% | - |
| 29.09.2026 | 12,40 | 12,45 | 12,25 | 12,25 | 0,00% | - |
| 28.09.2026 | 12,05 | 12,25 | 11,40 | 12,25 | 0,82% | - |
| 25.09.2026 | 12,05 | 12,30 | 11,95 | 12,15 | 0,83% | - |
| 24.09.2026 | 12,15 | 12,25 | 11,95 | 12,05 | -1,63% | - |
| 23.09.2026 | 12,55 | 12,65 | 11,95 | 12,25 | -2,78% | - |
| 22.09.2026 | 12,05 | 12,60 | 12,05 | 12,60 | 6,33% | - |
| 21.09.2026 | 11,85 | 12,15 | 11,75 | 11,85 | 0,85% | - |
| 18.09.2026 | 11,65 | 11,95 | 11,65 | 11,75 | 0,86% | - |
| 17.09.2026 | 11,05 | 11,65 | 10,95 | 11,65 | 5,91% | - |
| 16.09.2026 | 10,75 | 11,15 | 10,75 | 11,00 | 2,33% | - |
| 15.09.2026 | 10,80 | 10,85 | 10,45 | 10,75 | -0,92% | - |
| 14.09.2026 | 11,30 | 11,30 | 10,65 | 10,85 | -4,41% | - |
| 11.09.2026 | 11,40 | 11,70 | 11,15 | 11,35 | -0,44% | - |
| 10.09.2026 | 12,05 | 12,20 | 11,25 | 11,40 | -5,39% | - |
| 09.09.2026 | 12,35 | 12,55 | 11,95 | 12,05 | -2,82% | - |
| 08.09.2026 | 12,05 | 12,65 | 12,05 | 12,40 | 2,90% | - |
| 07.09.2026 | 12,15 | 12,30 | 11,85 | 12,05 | -1,23% | - |
| 04.09.2026 | 12,35 | 12,45 | 11,90 | 12,20 | -1,21% | - |
| 03.09.2026 | 11,95 | 12,35 | 11,75 | 12,35 | 3,35% | - |
| 02.09.2026 | 12,15 | 12,15 | 11,75 | 11,95 | -1,65% | - |
| 01.09.2026 | 12,70 | 12,85 | 11,95 | 12,15 | -3,57% | - |
| 31.08.2026 | 12,95 | 12,95 | 12,55 | 12,60 | -2,70% | - |
| 28.08.2026 | 12,85 | 13,25 | 12,75 | 12,95 | 0,78% | - |
| 27.08.2026 | 12,45 | 12,85 | 12,25 | 12,85 | 4,05% | - |
| 26.08.2026 | 12,05 | 12,45 | 12,05 | 12,35 | 2,49% | 3.800,00 |
| 25.08.2026 | 11,85 | 12,15 | 11,75 | 12,05 | 1,69% | - |
| 24.08.2026 | 11,65 | 12,05 | 11,65 | 11,85 | 1,72% | 3.069,00 |
| 21.08.2026 | 10,95 | 11,70 | 10,95 | 11,65 | 8,37% | - |
| 20.08.2026 | 10,95 | 11,10 | 10,65 | 10,75 | -2,27% | 2.850,00 |
| 19.08.2026 | 10,75 | 11,10 | 10,65 | 11,00 | 3,29% | - |
| 18.08.2026 | 10,85 | 10,85 | 10,60 | 10,65 | -1,84% | - |
| 17.08.2026 | 10,75 | 11,00 | 10,65 | 10,85 | 0,93% | - |
| 14.08.2026 | 10,85 | 10,85 | 10,35 | 10,75 | -0,92% | - |
| 13.08.2026 | 11,30 | 11,30 | 10,75 | 10,85 | -3,13% | - |
| 12.08.2026 | 11,40 | 11,60 | 10,85 | 11,20 | -2,61% | - |
| 11.08.2026 | 11,75 | 13,55 | 10,90 | 11,50 | -0,86% | - |
| 10.08.2026 | 11,25 | 11,75 | 11,10 | 11,60 | 3,11% | 13.170,00 |
| 07.08.2026 | 11,15 | 11,35 | 10,95 | 11,25 | 0,90% | - |
| 06.08.2026 | 11,25 | 11,45 | 10,95 | 11,15 | -0,89% | - |
| 05.08.2026 | 10,75 | 11,25 | 10,70 | 11,25 | 4,65% | - |
| 04.08.2026 | 10,25 | 10,75 | 10,25 | 10,75 | 4,88% | - |
| 03.08.2026 | 10,45 | 10,75 | 10,15 | 10,25 | -0,97% | - |
| 31.07.2026 | 10,25 | 10,65 | 10,15 | 10,35 | 0,49% | - |
| 30.07.2026 | 10,45 | 10,65 | 10,25 | 10,30 | -0,48% | - |
| 29.07.2026 | 10,45 | 10,45 | 10,10 | 10,35 | -0,48% | - |
| 28.07.2026 | 10,65 | 10,65 | 10,20 | 10,40 | -2,35% | - |
| 27.07.2026 | 10,65 | 10,85 | 10,55 | 10,65 | 0,47% | - |
| 24.07.2026 | 10,55 | 10,75 | 10,45 | 10,60 | 0,47% | - |
| 23.07.2026 | 10,75 | 11,05 | 10,50 | 10,55 | -1,86% | - |
| 22.07.2026 | 10,25 | 10,85 | 10,25 | 10,75 | 4,88% | - |
| 21.07.2026 | 9,63 | 10,30 | 9,60 | 10,25 | 7,05% | - |
| 20.07.2026 | 9,15 | 9,73 | 9,15 | 9,58 | 4,93% | - |
| 17.07.2026 | 9,38 | 9,45 | 9,13 | 9,13 | -3,69% | - |
| 16.07.2026 | 9,88 | 9,93 | 9,45 | 9,48 | -4,05% | - |
| 15.07.2026 | 9,83 | 10,25 | 9,70 | 9,88 | 1,28% | 25.200,00 |
| 14.07.2026 | 9,40 | 10,05 | 9,35 | 9,75 | 4,00% | - |
| 13.07.2026 | 9,35 | 9,60 | 9,30 | 9,38 | -0,53% | - |
| 10.07.2026 | 9,03 | 9,43 | 9,03 | 9,43 | 3,86% | - |
| 09.07.2026 | 8,93 | 9,15 | 8,85 | 9,08 | 1,97% | - |
| 08.07.2026 | 9,33 | 9,35 | 8,68 | 8,90 | -4,04% | - |
| 07.07.2026 | 9,58 | 9,60 | 9,15 | 9,28 | -3,64% | - |
| 06.07.2026 | 9,63 | 9,75 | 9,40 | 9,63 | 0,26% | - |
| 03.07.2026 | 9,38 | 9,68 | 9,38 | 9,60 | 2,40% | - |
| 02.07.2026 | 9,45 | 9,55 | 9,18 | 9,38 | -1,32% | - |
| 01.07.2026 | 9,48 | 9,58 | 9,20 | 9,50 | 0,00% | - |
| 30.06.2026 | 9,18 | 9,53 | 9,18 | 9,50 | 3,54% | - |
| 29.06.2026 | 9,43 | 9,43 | 9,10 | 9,18 | -2,65% | 10.200,00 |
| 26.06.2026 | 9,03 | 9,45 | 8,90 | 9,43 | 3,29% | - |
| 25.06.2026 | 9,13 | 9,33 | 8,95 | 9,13 | 0,55% | - |
| 24.06.2026 | 9,38 | 9,48 | 8,98 | 9,08 | -3,46% | - |
| 23.06.2026 | 9,73 | 9,73 | 9,25 | 9,40 | -4,33% | - |
| 22.06.2026 | 9,83 | 9,88 | 9,65 | 9,83 | 0,26% | - |
| 19.06.2026 | 10,15 | 10,20 | 9,78 | 9,80 | -3,45% | - |
| 18.06.2026 | 10,25 | 10,35 | 10,03 | 10,15 | -0,49% | - |
| 17.06.2026 | 10,15 | 10,45 | 10,05 | 10,20 | 0,49% | - |
| 16.06.2026 | 10,15 | 10,45 | 9,93 | 10,15 | 0,00% | - |
| 15.06.2026 | 9,50 | 10,25 | 9,45 | 10,15 | 8,56% | - |
| 12.06.2026 | 8,98 | 9,43 | 8,95 | 9,35 | 3,60% | - |
| 11.06.2026 | 8,78 | 9,03 | 8,65 | 9,03 | 3,14% | - |
| 10.06.2026 | 8,73 | 9,00 | 8,65 | 8,75 | -0,28% | - |
| 09.06.2026 | 9,08 | 9,15 | 8,63 | 8,78 | -3,31% | 7.641,00 |
| 08.06.2026 | 9,00 | 9,13 | 8,78 | 9,08 | 0,28% | - |
| 05.06.2026 | 9,73 | 9,73 | 9,03 | 9,05 | -7,42% | - |
| 04.06.2026 | 9,88 | 10,00 | 9,65 | 9,78 | -1,76% | - |
| 03.06.2026 | 10,15 | 10,30 | 9,90 | 9,95 | -2,45% | - |