£3,794
2,31%
Echtzeit-Aktienkurs Atalaya Mining PLC
Bid:
Ask:
Aktienkurse zur Atalaya Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 3,70 | 3,80 | 3,69 | 3,80 | 2,37% | - |
| 04.11.2024 | 3,74 | 3,74 | 3,70 | 3,71 | -0,26% | 7.119,00 |
| 01.11.2024 | 3,71 | 3,73 | 3,69 | 3,72 | 0,87% | 1.844,00 |
| 31.10.2024 | 3,72 | 3,72 | 3,68 | 3,69 | -1,27% | 13.785,00 |
| 30.10.2024 | 3,72 | 3,76 | 3,72 | 3,73 | -0,07% | 10.572,00 |
| 29.10.2024 | 3,67 | 3,74 | 3,67 | 3,74 | 0,67% | 4.291,00 |
| 28.10.2024 | 3,68 | 3,71 | 3,65 | 3,71 | 0,13% | 1.512,00 |
| 25.10.2024 | 3,67 | 3,71 | 3,65 | 3,71 | 1,51% | 3.286,00 |
| 24.10.2024 | 3,70 | 3,71 | 3,62 | 3,65 | -1,08% | 4.503,00 |
| 23.10.2024 | 3,69 | 3,71 | 3,66 | 3,69 | -0,54% | 12.771,00 |
| 22.10.2024 | 3,72 | 3,74 | 3,69 | 3,71 | 0,82% | 8.542,00 |
| 21.10.2024 | 3,68 | 3,70 | 3,64 | 3,68 | 1,38% | 13.408,00 |
| 18.10.2024 | 3,70 | 3,73 | 3,62 | 3,63 | -1,36% | 6.966,00 |
| 17.10.2024 | 3,64 | 3,68 | 3,62 | 3,68 | 0,96% | 26.047,00 |
| 16.10.2024 | 3,59 | 3,72 | 3,57 | 3,65 | 1,11% | 29.594,00 |
| 15.10.2024 | 3,67 | 3,68 | 3,53 | 3,60 | -1,77% | 19.200,00 |
| 14.10.2024 | 3,92 | 3,92 | 3,67 | 3,67 | -7,37% | 9.401,00 |
| 11.10.2024 | 3,98 | 4,00 | 3,94 | 3,96 | -0,20% | 21.057,00 |
| 10.10.2024 | 3,93 | 4,01 | 3,92 | 3,97 | 1,66% | 1.845,00 |
| 09.10.2024 | 3,96 | 4,03 | 3,90 | 3,91 | -2,50% | 12.966,00 |
| 08.10.2024 | 4,01 | 4,02 | 3,92 | 4,01 | -0,99% | 4.491,00 |
| 07.10.2024 | 4,00 | 4,08 | 3,99 | 4,05 | 0,12% | 20.880,00 |
| 04.10.2024 | 4,03 | 4,08 | 4,03 | 4,04 | 0,75% | 12.649,00 |
| 03.10.2024 | 4,01 | 4,01 | 3,99 | 4,01 | -0,25% | 16.721,00 |
| 02.10.2024 | 3,98 | 4,06 | 3,98 | 4,02 | 1,52% | 4.627,00 |
| 01.10.2024 | 4,00 | 4,02 | 3,96 | 3,96 | -1,37% | 7.538,00 |
| 30.09.2024 | 4,03 | 4,05 | 4,00 | 4,02 | -0,86% | 8.547,00 |
| 27.09.2024 | 4,13 | 4,13 | 4,05 | 4,05 | -1,70% | 2.727,00 |
| 26.09.2024 | 4,03 | 4,13 | 4,03 | 4,12 | 3,39% | 6.895,00 |
| 25.09.2024 | 4,00 | 4,07 | 3,97 | 3,99 | 0,13% | 48.243,00 |
| 24.09.2024 | 3,90 | 4,07 | 3,89 | 3,98 | 4,60% | 39.596,00 |
| 23.09.2024 | 3,77 | 3,81 | 3,74 | 3,81 | 1,47% | 8.306,00 |
| 20.09.2024 | 3,80 | 3,80 | 3,75 | 3,75 | -2,47% | 3.383,00 |
| 19.09.2024 | 3,68 | 3,88 | 3,68 | 3,85 | 5,85% | 28.057,00 |
| 18.09.2024 | 3,61 | 3,64 | 3,58 | 3,63 | -0,68% | 57.197,00 |
| 17.09.2024 | 3,59 | 3,68 | 3,59 | 3,66 | 1,67% | 52.755,00 |
| 16.09.2024 | 3,60 | 3,62 | 3,58 | 3,60 | -0,40% | 4.707,00 |
| 13.09.2024 | 3,61 | 3,64 | 3,60 | 3,61 | 0,06% | 15.874,00 |
| 12.09.2024 | 3,61 | 3,64 | 3,59 | 3,61 | 3,59% | 9.721,00 |
| 11.09.2024 | 3,47 | 3,52 | 3,47 | 3,49 | 1,75% | 9.601,00 |
| 10.09.2024 | 3,49 | 3,53 | 3,42 | 3,43 | -1,01% | 23.265,00 |
| 09.09.2024 | 3,59 | 3,60 | 3,46 | 3,46 | -2,20% | 10.722,00 |
| 06.09.2024 | 3,77 | 3,77 | 3,53 | 3,54 | -5,84% | 14.873,00 |
| 05.09.2024 | 3,59 | 3,77 | 3,59 | 3,76 | 4,23% | 20.804,00 |
| 04.09.2024 | 3,65 | 3,68 | 3,53 | 3,61 | -3,87% | 16.044,00 |
| 03.09.2024 | 3,95 | 3,95 | 3,67 | 3,75 | -5,42% | 5.262,00 |
| 02.09.2024 | 3,85 | 4,06 | 3,83 | 3,97 | 2,59% | 35.690,00 |
| 30.08.2024 | 3,93 | 3,93 | 3,87 | 3,87 | -0,13% | 11.250,00 |
| 29.08.2024 | 3,82 | 3,87 | 3,80 | 3,87 | 1,18% | 1.886,00 |
| 28.08.2024 | 3,91 | 3,97 | 3,83 | 3,83 | -3,83% | 7.610,00 |
| 27.08.2024 | 3,89 | 4,02 | 3,88 | 3,98 | 2,30% | 4.178,00 |
| 26.08.2024 | 3,89 | 3,92 | 3,87 | 3,89 | -0,13% | - |
| 23.08.2024 | 3,85 | 3,92 | 3,83 | 3,89 | 0,85% | 2.917,00 |
| 22.08.2024 | 3,91 | 3,95 | 3,86 | 3,86 | -3,02% | 5.720,00 |
| 21.08.2024 | 3,91 | 3,98 | 3,88 | 3,98 | 2,31% | 12.379,00 |
| 20.08.2024 | 3,84 | 3,93 | 3,84 | 3,89 | 1,24% | 13.645,00 |
| 19.08.2024 | 3,78 | 3,88 | 3,78 | 3,84 | 3,02% | 17.592,00 |
| 16.08.2024 | 3,60 | 3,74 | 3,60 | 3,73 | 1,50% | 30.262,00 |
| 15.08.2024 | 3,45 | 3,68 | 3,43 | 3,68 | 7,14% | 32.752,00 |
| 14.08.2024 | 3,45 | 3,45 | 3,41 | 3,43 | 0,88% | 3.497,00 |
| 13.08.2024 | 3,39 | 3,44 | 3,39 | 3,40 | -1,45% | 8.498,00 |
| 12.08.2024 | 3,43 | 3,45 | 3,42 | 3,45 | -0,29% | 2.367,00 |
| 09.08.2024 | 3,48 | 3,54 | 3,43 | 3,46 | 2,14% | 8.530,00 |
| 08.08.2024 | 3,50 | 3,50 | 3,38 | 3,39 | -3,90% | 29.989,00 |
| 07.08.2024 | 3,40 | 3,53 | 3,40 | 3,53 | 4,14% | 41.031,00 |
| 06.08.2024 | 3,46 | 3,46 | 3,36 | 3,39 | -0,81% | 13.077,00 |
| 05.08.2024 | 3,57 | 3,57 | 3,31 | 3,41 | -5,39% | 31.114,00 |
| 02.08.2024 | 3,76 | 3,80 | 3,59 | 3,61 | -3,88% | 35.400,00 |
| 01.08.2024 | 3,78 | 3,82 | 3,73 | 3,75 | -1,25% | 46.320,00 |
| 31.07.2024 | 3,72 | 3,81 | 3,70 | 3,80 | 2,77% | 19.702,00 |
| 30.07.2024 | 3,54 | 3,71 | 3,54 | 3,70 | 1,23% | 69.201,00 |
| 29.07.2024 | 3,62 | 3,68 | 3,62 | 3,65 | 1,74% | 19.897,00 |
| 26.07.2024 | 3,56 | 3,70 | 3,56 | 3,59 | 1,27% | 19.673,00 |
| 25.07.2024 | 3,54 | 3,59 | 3,49 | 3,55 | -1,25% | 22.390,00 |
| 24.07.2024 | 3,55 | 3,67 | 3,55 | 3,59 | 1,56% | 60.922,00 |
| 23.07.2024 | 3,68 | 3,68 | 3,54 | 3,54 | -4,59% | 29.220,00 |
| 22.07.2024 | 3,73 | 3,73 | 3,65 | 3,71 | -0,40% | 45.760,00 |
| 19.07.2024 | 3,72 | 3,76 | 3,69 | 3,72 | -0,93% | 14.505,00 |
| 18.07.2024 | 3,89 | 3,89 | 3,74 | 3,76 | -2,40% | 29.319,00 |
| 17.07.2024 | 3,97 | 4,00 | 3,84 | 3,85 | -3,93% | 22.703,00 |
| 16.07.2024 | 4,03 | 4,06 | 3,99 | 4,01 | -1,23% | 92.584,00 |
| 15.07.2024 | 4,08 | 4,08 | 3,96 | 4,06 | -6,39% | 39.796,00 |
| 12.07.2024 | 4,26 | 4,34 | 4,20 | 4,33 | 2,41% | 22.932,00 |
| 11.07.2024 | 4,35 | 4,35 | 4,23 | 4,23 | -3,31% | 2.390,00 |
| 10.07.2024 | 4,40 | 4,40 | 4,38 | 4,38 | -0,68% | 2.670,00 |
| 09.07.2024 | 4,41 | 4,45 | 4,41 | 4,41 | 0,20% | 29.589,00 |
| 08.07.2024 | 4,48 | 4,54 | 4,39 | 4,40 | -1,64% | 3.585,00 |
| 05.07.2024 | 4,42 | 4,49 | 4,40 | 4,47 | 1,87% | - |
| 04.07.2024 | 4,44 | 4,48 | 4,38 | 4,39 | -1,03% | - |
| 03.07.2024 | 4,39 | 4,46 | 4,36 | 4,43 | 0,52% | - |
| 02.07.2024 | 4,37 | 4,45 | 4,32 | 4,41 | 0,81% | - |
| 01.07.2024 | 4,41 | 4,42 | 4,33 | 4,37 | -0,31% | - |
| 28.06.2024 | 4,41 | 4,46 | 4,39 | 4,39 | -0,46% | - |
| 27.06.2024 | 4,47 | 4,51 | 4,38 | 4,41 | -0,87% | - |
| 26.06.2024 | 4,36 | 4,52 | 4,36 | 4,45 | 2,04% | - |
| 25.06.2024 | 4,29 | 4,46 | 4,26 | 4,36 | 1,73% | - |
| 24.06.2024 | 4,18 | 4,36 | 4,16 | 4,28 | 3,52% | - |
| 21.06.2024 | 4,18 | 4,25 | 4,11 | 4,14 | -1,11% | - |
| 20.06.2024 | 4,05 | 4,20 | 4,00 | 4,19 | 3,69% | - |
| 19.06.2024 | 4,07 | 4,15 | 4,04 | 4,04 | -1,02% | - |