£4,527
-0,39%
Echtzeit-Aktienkurs Atalaya Mining PLC
Bid:
Ask:
Aktienkurse zur Atalaya Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 4,59 | 4,59 | 4,50 | 4,51 | -0,88% | 105.637,00 |
| 05.06.2025 | 4,52 | 4,58 | 4,50 | 4,55 | 1,56% | 79.159,00 |
| 04.06.2025 | 4,50 | 4,54 | 4,44 | 4,48 | 1,13% | 92.216,00 |
| 03.06.2025 | 4,47 | 4,47 | 4,34 | 4,43 | -0,67% | 46.889,00 |
| 02.06.2025 | 4,43 | 4,52 | 4,40 | 4,46 | 1,90% | 175.188,00 |
| 30.05.2025 | 4,41 | 4,50 | 4,36 | 4,37 | 0,05% | 84.829,00 |
| 29.05.2025 | 4,17 | 4,45 | 4,17 | 4,37 | 7,11% | 232.753,00 |
| 28.05.2025 | 4,07 | 4,11 | 4,01 | 4,08 | 0,18% | 40.614,00 |
| 27.05.2025 | 4,13 | 4,13 | 4,03 | 4,07 | -1,96% | 36.233,00 |
| 26.05.2025 | 4,13 | 4,22 | 4,13 | 4,15 | 1,94% | - |
| 23.05.2025 | 4,13 | 4,17 | 4,03 | 4,08 | 0,49% | 93.710,00 |
| 22.05.2025 | 3,97 | 4,10 | 3,97 | 4,06 | 3,18% | 21.700,00 |
| 21.05.2025 | 3,99 | 3,99 | 3,93 | 3,93 | -0,63% | 38.483,00 |
| 20.05.2025 | 3,99 | 4,00 | 3,94 | 3,96 | -0,88% | 24.700,00 |
| 19.05.2025 | 4,07 | 4,07 | 3,94 | 3,99 | -2,44% | 52.799,00 |
| 16.05.2025 | 4,14 | 4,19 | 4,09 | 4,09 | -1,33% | 86.335,00 |
| 15.05.2025 | 4,06 | 4,17 | 4,06 | 4,15 | 0,12% | 26.258,00 |
| 14.05.2025 | 4,17 | 4,19 | 4,12 | 4,14 | -0,84% | 16.740,00 |
| 13.05.2025 | 4,16 | 4,24 | 4,15 | 4,18 | 1,27% | 25.768,00 |
| 12.05.2025 | 4,18 | 4,20 | 4,06 | 4,12 | -0,30% | 15.241,00 |
| 09.05.2025 | 4,02 | 4,20 | 4,02 | 4,14 | 2,35% | 24.195,00 |
| 08.05.2025 | 4,07 | 4,11 | 4,00 | 4,04 | -0,74% | 28.106,00 |
| 07.05.2025 | 4,10 | 4,21 | 4,06 | 4,07 | -2,05% | 59.823,00 |
| 06.05.2025 | 4,06 | 4,17 | 4,06 | 4,16 | 2,33% | 66.163,00 |
| 05.05.2025 | 4,06 | 4,07 | 4,04 | 4,06 | -0,68% | - |
| 02.05.2025 | 3,92 | 4,13 | 3,92 | 4,09 | 5,50% | 155.112,00 |
| 01.05.2025 | 3,70 | 3,88 | 3,70 | 3,88 | 6,75% | 20.994,00 |
| 30.04.2025 | 3,86 | 3,86 | 3,63 | 3,63 | -6,62% | 44.902,00 |
| 29.04.2025 | 3,83 | 3,98 | 3,83 | 3,89 | 2,57% | 37.242,00 |
| 28.04.2025 | 3,84 | 3,84 | 3,79 | 3,79 | -0,26% | 23.177,00 |
| 25.04.2025 | 3,79 | 3,82 | 3,72 | 3,80 | -0,26% | 55.135,00 |
| 24.04.2025 | 3,70 | 3,81 | 3,64 | 3,81 | 3,39% | 28.908,00 |
| 23.04.2025 | 3,64 | 3,75 | 3,59 | 3,69 | 3,80% | 143.424,00 |
| 22.04.2025 | 3,65 | 3,71 | 3,48 | 3,55 | -2,74% | 69.310,00 |
| 17.04.2025 | 3,72 | 3,72 | 3,57 | 3,65 | -1,35% | 64.949,00 |
| 16.04.2025 | 3,64 | 3,73 | 3,59 | 3,70 | 0,95% | 51.948,00 |
| 15.04.2025 | 3,42 | 3,67 | 3,42 | 3,67 | 10,39% | 84.827,00 |
| 14.04.2025 | 3,33 | 3,34 | 3,29 | 3,32 | 2,63% | 32.015,00 |
| 11.04.2025 | 3,23 | 3,28 | 3,19 | 3,24 | 0,78% | 46.147,00 |
| 10.04.2025 | 3,28 | 3,32 | 3,19 | 3,21 | 6,47% | 73.205,00 |
| 09.04.2025 | 3,02 | 3,14 | 3,00 | 3,02 | -3,83% | 64.541,00 |
| 08.04.2025 | 3,14 | 3,26 | 3,12 | 3,14 | 1,79% | 37.733,00 |
| 07.04.2025 | 2,84 | 3,18 | 2,76 | 3,08 | 1,82% | 70.087,00 |
| 04.04.2025 | 3,17 | 3,19 | 2,93 | 3,03 | -6,78% | 39.486,00 |
| 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 |