£3,015
-7,10%
Echtzeit-Aktienkurs Atalaya Mining PLC
Bid:
Ask:
Aktienkurse zur Atalaya Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,21 | 3,23 | 2,95 | 3,02 | -6,89% | - |
| 03.04.2025 | 3,29 | 3,30 | 3,22 | 3,25 | -4,35% | 154.039,00 |
| 02.04.2025 | 3,45 | 3,45 | 3,36 | 3,39 | -1,52% | 48.137,00 |
| 01.04.2025 | 3,35 | 3,47 | 3,34 | 3,45 | 3,14% | 129.338,00 |
| 31.03.2025 | 3,67 | 3,67 | 3,33 | 3,34 | -7,99% | 101.923,00 |
| 28.03.2025 | 3,73 | 3,74 | 3,60 | 3,63 | -2,55% | 43.692,00 |
| 27.03.2025 | 3,79 | 3,80 | 3,69 | 3,73 | -2,30% | 58.641,00 |
| 26.03.2025 | 3,69 | 3,83 | 3,69 | 3,81 | 5,17% | 216.901,00 |
| 25.03.2025 | 3,55 | 3,64 | 3,46 | 3,63 | 3,72% | 106.033,00 |
| 24.03.2025 | 3,65 | 3,67 | 3,50 | 3,50 | -5,62% | 39.850,00 |
| 21.03.2025 | 3,68 | 3,70 | 3,61 | 3,70 | -2,17% | 165.731,00 |
| 20.03.2025 | 3,79 | 3,81 | 3,69 | 3,79 | -0,39% | 124.024,00 |
| 19.03.2025 | 3,80 | 3,81 | 3,63 | 3,80 | 1,06% | 121.167,00 |
| 18.03.2025 | 3,72 | 3,78 | 3,62 | 3,76 | 0,67% | 151.637,00 |
| 17.03.2025 | 3,68 | 3,75 | 3,68 | 3,74 | 1,27% | 74.026,00 |
| 14.03.2025 | 3,64 | 3,70 | 3,63 | 3,69 | 2,02% | 20.834,00 |
| 13.03.2025 | 3,50 | 3,63 | 3,49 | 3,62 | 1,97% | 63.301,00 |
| 12.03.2025 | 3,60 | 3,60 | 3,54 | 3,55 | -0,98% | 24.200,00 |
| 11.03.2025 | 3,59 | 3,66 | 3,57 | 3,58 | -0,14% | 25.129,00 |
| 10.03.2025 | 3,79 | 3,80 | 3,59 | 3,59 | -4,58% | 28.589,00 |
| 07.03.2025 | 3,73 | 3,78 | 3,73 | 3,76 | -1,78% | 24.138,00 |
| 06.03.2025 | 3,74 | 3,83 | 3,70 | 3,83 | 3,59% | 115.360,00 |
| 05.03.2025 | 3,59 | 3,74 | 3,58 | 3,69 | 1,65% | 36.598,00 |
| 04.03.2025 | 3,67 | 3,67 | 3,54 | 3,63 | -1,69% | 21.920,00 |
| 03.03.2025 | 3,70 | 3,78 | 3,70 | 3,70 | 1,51% | 14.549,00 |
| 28.02.2025 | 3,68 | 3,72 | 3,64 | 3,64 | -3,70% | 16.884,00 |
| 27.02.2025 | 3,82 | 3,82 | 3,77 | 3,78 | -0,79% | 9.119,00 |
| 26.02.2025 | 3,81 | 3,87 | 3,80 | 3,81 | 1,60% | 29.935,00 |
| 25.02.2025 | 3,74 | 3,79 | 3,70 | 3,75 | 0,47% | 151.719,00 |
| 24.02.2025 | 3,86 | 3,86 | 3,70 | 3,73 | -2,55% | 17.026,00 |
| 21.02.2025 | 3,85 | 3,86 | 3,80 | 3,83 | -0,26% | 18.775,00 |
| 20.02.2025 | 3,87 | 3,91 | 3,84 | 3,84 | 0,20% | 18.448,00 |
| 19.02.2025 | 3,92 | 3,97 | 3,83 | 3,83 | -1,86% | 6.326,00 |
| 18.02.2025 | 3,97 | 3,98 | 3,91 | 3,91 | -1,26% | 9.125,00 |
| 17.02.2025 | 3,97 | 3,99 | 3,95 | 3,96 | -0,50% | 8.917,00 |
| 14.02.2025 | 3,90 | 3,99 | 3,90 | 3,98 | 1,27% | 35.522,00 |
| 13.02.2025 | 3,97 | 3,99 | 3,92 | 3,93 | -0,76% | 10.038,00 |
| 12.02.2025 | 3,95 | 3,96 | 3,85 | 3,96 | 0,76% | 14.909,00 |
| 11.02.2025 | 3,94 | 3,97 | 3,89 | 3,93 | -0,76% | 47.860,00 |
| 10.02.2025 | 4,03 | 4,04 | 3,94 | 3,96 | -0,18% | 28.921,00 |
| 07.02.2025 | 3,84 | 4,04 | 3,84 | 3,96 | 4,06% | 98.601,00 |
| 06.02.2025 | 3,73 | 3,83 | 3,73 | 3,81 | 5,91% | 19.472,00 |
| 05.02.2025 | 3,55 | 3,78 | 3,54 | 3,60 | 3,60% | 34.747,00 |
| 04.02.2025 | 3,37 | 3,48 | 3,37 | 3,47 | 2,51% | 20.334,00 |
| 03.02.2025 | 3,37 | 3,40 | 3,34 | 3,39 | -1,74% | 27.058,00 |
| 31.01.2025 | 3,47 | 3,49 | 3,42 | 3,45 | -0,86% | 11.763,00 |
| 30.01.2025 | 3,44 | 3,49 | 3,43 | 3,48 | 2,66% | 14.203,00 |
| 29.01.2025 | 3,41 | 3,44 | 3,38 | 3,39 | -1,17% | 11.788,00 |
| 28.01.2025 | 3,45 | 3,47 | 3,41 | 3,43 | -1,15% | 5.489,00 |
| 27.01.2025 | 3,50 | 3,50 | 3,42 | 3,47 | -1,28% | 11.980,00 |
| 24.01.2025 | 3,55 | 3,60 | 3,50 | 3,51 | 0,43% | 10.136,00 |
| 23.01.2025 | 3,58 | 3,60 | 3,50 | 3,50 | -3,45% | 57.000,00 |
| 22.01.2025 | 3,54 | 3,63 | 3,49 | 3,62 | 2,99% | 140.509,00 |
| 21.01.2025 | 3,57 | 3,58 | 3,52 | 3,52 | -2,63% | 28.910,00 |
| 20.01.2025 | 3,60 | 3,65 | 3,60 | 3,61 | 0,14% | 23.598,00 |
| 17.01.2025 | 3,59 | 3,65 | 3,59 | 3,61 | 1,12% | 7.588,00 |
| 16.01.2025 | 3,67 | 3,67 | 3,55 | 3,57 | 0,42% | 11.093,00 |
| 15.01.2025 | 3,54 | 3,56 | 3,50 | 3,55 | 1,43% | 21.624,00 |
| 14.01.2025 | 3,68 | 3,68 | 3,49 | 3,50 | -2,30% | 5.729,00 |
| 13.01.2025 | 3,73 | 3,73 | 3,56 | 3,58 | -4,34% | 21.089,00 |
| 10.01.2025 | 3,74 | 3,82 | 3,68 | 3,75 | 0,27% | 34.307,00 |
| 09.01.2025 | 3,77 | 3,77 | 3,72 | 3,74 | 1,49% | 11.777,00 |
| 08.01.2025 | 3,69 | 3,71 | 3,64 | 3,68 | -0,54% | 28.567,00 |
| 07.01.2025 | 3,74 | 3,76 | 3,68 | 3,70 | -0,27% | 8.986,00 |
| 06.01.2025 | 3,69 | 3,77 | 3,69 | 3,71 | 1,50% | 11.846,00 |
| 03.01.2025 | 3,63 | 3,66 | 3,63 | 3,66 | 0,27% | 7.653,00 |
| 02.01.2025 | 3,58 | 3,65 | 3,55 | 3,65 | 2,82% | 11.756,00 |
| 31.12.2024 | 3,50 | 3,55 | 3,50 | 3,55 | 1,58% | 280,00 |
| 30.12.2024 | 3,48 | 3,55 | 3,47 | 3,49 | -0,14% | 6.797,00 |
| 27.12.2024 | 3,46 | 3,53 | 3,46 | 3,50 | 0,14% | 8.739,00 |
| 24.12.2024 | 3,40 | 3,50 | 3,40 | 3,49 | 1,01% | 25.131,00 |
| 23.12.2024 | 3,34 | 3,47 | 3,34 | 3,46 | 2,92% | 12.893,00 |
| 20.12.2024 | 3,31 | 3,37 | 3,28 | 3,36 | 0,81% | 10.988,00 |
| 19.12.2024 | 3,45 | 3,45 | 3,31 | 3,33 | -4,45% | 24.113,00 |
| 18.12.2024 | 3,48 | 3,51 | 3,48 | 3,49 | 0,43% | 9.662,00 |
| 17.12.2024 | 3,44 | 3,51 | 3,44 | 3,47 | 0,00% | 30.240,00 |
| 16.12.2024 | 3,56 | 3,56 | 3,47 | 3,47 | -3,48% | 14.714,00 |
| 13.12.2024 | 3,66 | 3,66 | 3,56 | 3,60 | -2,71% | 13.159,00 |
| 12.12.2024 | 3,66 | 3,73 | 3,63 | 3,70 | 1,51% | 23.296,00 |
| 11.12.2024 | 3,59 | 3,64 | 3,49 | 3,64 | 4,00% | 82.821,00 |
| 10.12.2024 | 3,52 | 3,56 | 3,49 | 3,50 | -1,41% | 107.856,00 |
| 09.12.2024 | 3,55 | 3,59 | 3,54 | 3,55 | 0,85% | 29.001,00 |
| 06.12.2024 | 3,57 | 3,58 | 3,50 | 3,52 | -1,26% | 19.803,00 |
| 05.12.2024 | 3,61 | 3,63 | 3,52 | 3,57 | -1,04% | 31.375,00 |
| 04.12.2024 | 3,54 | 3,62 | 3,52 | 3,60 | 1,77% | 22.379,00 |
| 03.12.2024 | 3,60 | 3,60 | 3,54 | 3,54 | 0,57% | 18.932,00 |
| 02.12.2024 | 3,69 | 3,69 | 3,52 | 3,52 | -0,71% | 30.621,00 |
| 29.11.2024 | 3,58 | 3,58 | 3,50 | 3,55 | 0,21% | 17.281,00 |
| 28.11.2024 | 3,53 | 3,55 | 3,51 | 3,54 | 0,21% | 12.716,00 |
| 27.11.2024 | 3,50 | 3,55 | 3,47 | 3,53 | 0,43% | 14.740,00 |
| 26.11.2024 | 3,52 | 3,57 | 3,48 | 3,52 | -2,63% | 11.513,00 |
| 25.11.2024 | 3,50 | 3,65 | 3,48 | 3,61 | 3,14% | 36.011,00 |
| 22.11.2024 | 3,56 | 3,56 | 3,45 | 3,50 | -2,00% | 43.467,00 |
| 21.11.2024 | 3,57 | 3,60 | 3,50 | 3,57 | 0,04% | 21.604,00 |
| 20.11.2024 | 3,45 | 3,57 | 3,45 | 3,57 | 2,88% | 39.380,00 |
| 19.11.2024 | 3,44 | 3,48 | 3,34 | 3,47 | -1,00% | 60.775,00 |
| 18.11.2024 | 3,45 | 3,53 | 3,43 | 3,51 | 1,89% | 10.969,00 |
| 15.11.2024 | 3,26 | 3,49 | 3,26 | 3,44 | 3,93% | 45.099,00 |
| 14.11.2024 | 3,40 | 3,40 | 3,31 | 3,31 | -3,92% | 53.461,00 |
| 13.11.2024 | 3,43 | 3,45 | 3,23 | 3,45 | -3,64% | 74.532,00 |