£8,132
-1,01%
Echtzeit-Aktienkurs Atalaya Mining PLC
Bid:
Ask:
Aktienkurse zur Atalaya Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 8,05 | 8,16 | 8,04 | 8,12 | -1,15% | - |
| 07.05.2026 | 7,95 | 8,26 | 7,95 | 8,22 | 4,68% | 170.179,00 |
| 06.05.2026 | 7,66 | 7,92 | 7,58 | 7,85 | 6,48% | 219.728,00 |
| 05.05.2026 | 7,33 | 7,37 | 7,17 | 7,37 | -0,90% | 140.479,00 |
| 04.05.2026 | 7,55 | 7,55 | 7,42 | 7,44 | 1,05% | - |
| 01.05.2026 | 7,37 | 7,42 | 7,32 | 7,36 | -1,74% | 70.403,00 |
| 30.04.2026 | 7,26 | 7,58 | 7,26 | 7,49 | 2,81% | 114.611,00 |
| 29.04.2026 | 7,41 | 7,53 | 7,25 | 7,29 | -2,05% | 153.833,00 |
| 28.04.2026 | 7,61 | 7,66 | 7,38 | 7,44 | -2,07% | 113.584,00 |
| 27.04.2026 | 7,64 | 7,74 | 7,54 | 7,60 | -0,33% | 94.405,00 |
| 24.04.2026 | 7,69 | 7,77 | 7,55 | 7,62 | -2,31% | 140.028,00 |
| 23.04.2026 | 7,60 | 7,92 | 7,60 | 7,80 | 1,10% | 230.773,00 |
| 22.04.2026 | 7,74 | 7,79 | 7,50 | 7,72 | 0,00% | 172.282,00 |
| 21.04.2026 | 7,94 | 7,97 | 7,67 | 7,72 | -3,02% | 111.409,00 |
| 20.04.2026 | 8,03 | 8,06 | 7,91 | 7,96 | -2,27% | 193.245,00 |
| 17.04.2026 | 7,97 | 8,16 | 7,65 | 8,14 | 3,43% | 78.362,00 |
| 16.04.2026 | 8,08 | 8,17 | 7,82 | 7,87 | -2,75% | 162.851,00 |
| 15.04.2026 | 8,15 | 8,21 | 7,99 | 8,09 | 0,03% | 183.881,00 |
| 14.04.2026 | 8,09 | 8,13 | 7,89 | 8,09 | 0,90% | 233.875,00 |
| 13.04.2026 | 7,87 | 8,04 | 7,79 | 8,02 | 1,81% | 210.027,00 |
| 10.04.2026 | 7,65 | 7,99 | 7,65 | 7,88 | 3,48% | 159.866,00 |
| 09.04.2026 | 7,85 | 7,86 | 7,59 | 7,61 | -3,18% | 120.372,00 |
| 08.04.2026 | 7,73 | 8,01 | 7,73 | 7,86 | 6,58% | 295.307,00 |
| 07.04.2026 | 7,34 | 7,53 | 7,30 | 7,38 | -0,34% | 118.713,00 |
| 02.04.2026 | 7,22 | 7,52 | 7,00 | 7,40 | -0,27% | 267.382,00 |
| 01.04.2026 | 7,67 | 7,67 | 7,33 | 7,42 | 5,40% | 250.842,00 |
| 31.03.2026 | 6,83 | 7,09 | 6,78 | 7,04 | 3,07% | 187.967,00 |
| 30.03.2026 | 6,96 | 7,00 | 6,81 | 6,83 | -2,43% | 151.696,00 |
| 27.03.2026 | 7,13 | 7,14 | 6,92 | 7,00 | -1,34% | 505.288,00 |
| 26.03.2026 | 7,01 | 7,16 | 6,92 | 7,10 | -2,67% | 399.833,00 |
| 25.03.2026 | 7,12 | 7,48 | 7,12 | 7,29 | 4,07% | 255.836,00 |
| 24.03.2026 | 7,06 | 7,13 | 6,95 | 7,01 | -2,71% | 236.464,00 |
| 23.03.2026 | 6,76 | 7,39 | 6,61 | 7,20 | 4,35% | 565.850,00 |
| 20.03.2026 | 7,20 | 7,26 | 6,87 | 6,90 | -2,40% | 142.303,00 |
| 19.03.2026 | 7,75 | 7,75 | 6,96 | 7,07 | -13,46% | 709.591,00 |
| 18.03.2026 | 8,38 | 8,48 | 8,06 | 8,17 | -0,85% | 125.851,00 |
| 17.03.2026 | 8,23 | 8,45 | 8,20 | 8,24 | -1,38% | 112.584,00 |
| 16.03.2026 | 8,20 | 8,36 | 8,12 | 8,36 | -0,89% | 118.324,00 |
| 13.03.2026 | 8,71 | 8,75 | 8,41 | 8,43 | -5,28% | 148.923,00 |
| 12.03.2026 | 9,20 | 9,33 | 8,82 | 8,90 | -3,37% | 128.589,00 |
| 11.03.2026 | 9,23 | 9,38 | 9,16 | 9,21 | -1,50% | 67.484,00 |
| 10.03.2026 | 9,01 | 9,46 | 9,01 | 9,35 | 6,01% | 79.181,00 |
| 09.03.2026 | 8,84 | 8,85 | 8,54 | 8,82 | -2,54% | 117.301,00 |
| 06.03.2026 | 9,35 | 9,35 | 8,98 | 9,05 | -1,63% | 309.906,00 |
| 05.03.2026 | 9,51 | 9,57 | 9,16 | 9,20 | -3,66% | 110.298,00 |
| 04.03.2026 | 9,47 | 9,74 | 9,44 | 9,55 | 0,10% | 66.435,00 |
| 03.03.2026 | 9,81 | 9,81 | 9,24 | 9,54 | -5,54% | 189.052,00 |
| 02.03.2026 | 10,18 | 10,44 | 10,06 | 10,10 | -2,32% | 148.120,00 |
| 27.02.2026 | 10,28 | 10,52 | 10,21 | 10,34 | 2,78% | 208.430,00 |
| 26.02.2026 | 10,38 | 10,38 | 9,90 | 10,06 | -3,82% | 97.543,00 |
| 25.02.2026 | 10,34 | 10,70 | 10,32 | 10,46 | 2,35% | 206.862,00 |
| 24.02.2026 | 10,04 | 10,26 | 9,94 | 10,22 | 2,20% | 159.395,00 |
| 23.02.2026 | 9,96 | 10,06 | 9,90 | 10,00 | 1,16% | 138.495,00 |
| 20.02.2026 | 9,88 | 10,02 | 9,78 | 9,89 | 0,56% | 136.067,00 |
| 19.02.2026 | 9,79 | 9,89 | 9,59 | 9,83 | -0,71% | 97.893,00 |
| 18.02.2026 | 9,61 | 9,93 | 9,48 | 9,90 | 4,98% | 190.979,00 |
| 17.02.2026 | 9,33 | 9,43 | 9,15 | 9,43 | -0,32% | 137.359,00 |
| 16.02.2026 | 9,35 | 9,49 | 9,22 | 9,46 | 0,53% | 43.603,00 |
| 13.02.2026 | 9,39 | 9,63 | 9,19 | 9,41 | 0,53% | 68.057,00 |
| 12.02.2026 | 9,64 | 9,82 | 9,35 | 9,36 | -1,06% | 162.571,00 |
| 11.02.2026 | 9,46 | 9,63 | 9,36 | 9,46 | 1,50% | 127.824,00 |
| 10.02.2026 | 9,42 | 9,45 | 9,23 | 9,32 | -1,79% | 89.515,00 |
| 09.02.2026 | 9,25 | 9,50 | 9,25 | 9,49 | 3,72% | 151.887,00 |
| 06.02.2026 | 9,09 | 9,29 | 9,04 | 9,15 | -1,08% | 132.455,00 |
| 05.02.2026 | 9,08 | 9,51 | 9,07 | 9,25 | -0,22% | 306.540,00 |
| 04.02.2026 | 9,57 | 9,60 | 9,27 | 9,27 | -8,58% | 489.565,00 |
| 03.02.2026 | 10,20 | 10,21 | 10,02 | 10,14 | 2,11% | 131.117,00 |
| 02.02.2026 | 9,52 | 9,93 | 8,26 | 9,93 | -1,88% | 220.072,00 |
| 30.01.2026 | 10,36 | 10,36 | 10,08 | 10,12 | -2,69% | 234.690,00 |
| 29.01.2026 | 10,61 | 10,90 | 10,18 | 10,40 | 1,17% | 286.542,00 |
| 28.01.2026 | 10,52 | 10,91 | 10,24 | 10,28 | -4,28% | 224.155,00 |
| 27.01.2026 | 10,42 | 10,74 | 10,30 | 10,74 | 2,29% | 65.159,00 |
| 26.01.2026 | 9,95 | 10,62 | 9,95 | 10,50 | 6,71% | 118.032,00 |
| 23.01.2026 | 9,68 | 9,89 | 9,50 | 9,84 | 3,36% | 61.214,00 |
| 22.01.2026 | 9,52 | 9,56 | 9,33 | 9,52 | 0,32% | 41.734,00 |
| 21.01.2026 | 9,52 | 9,71 | 9,49 | 9,49 | 0,53% | 72.438,00 |
| 20.01.2026 | 9,33 | 9,47 | 9,19 | 9,44 | 0,43% | 75.025,00 |
| 19.01.2026 | 9,11 | 9,42 | 9,11 | 9,40 | 1,84% | 51.421,00 |
| 16.01.2026 | 9,30 | 9,37 | 9,13 | 9,23 | -0,54% | 105.699,00 |
| 15.01.2026 | 9,26 | 9,38 | 9,23 | 9,28 | 0,11% | 125.231,00 |
| 14.01.2026 | 9,16 | 9,33 | 9,08 | 9,27 | 1,48% | 162.799,00 |
| 13.01.2026 | 9,25 | 9,29 | 9,11 | 9,14 | -0,60% | 106.035,00 |
| 12.01.2026 | 8,88 | 9,26 | 8,87 | 9,19 | 3,84% | 71.192,00 |
| 09.01.2026 | 8,82 | 8,94 | 8,73 | 8,85 | 2,43% | 177.324,00 |
| 08.01.2026 | 8,66 | 8,75 | 8,56 | 8,64 | -1,93% | 35.594,00 |
| 07.01.2026 | 9,30 | 9,33 | 8,69 | 8,81 | -4,34% | 152.197,00 |
| 06.01.2026 | 9,06 | 9,23 | 9,06 | 9,21 | 3,60% | 163.347,00 |
| 05.01.2026 | 8,64 | 8,97 | 8,59 | 8,89 | 4,83% | 122.910,00 |
| 02.01.2026 | 8,65 | 8,69 | 8,48 | 8,48 | -0,70% | 52.687,00 |
| 31.12.2025 | 8,57 | 8,58 | 8,50 | 8,54 | -0,70% | 36.182,00 |
| 30.12.2025 | 8,26 | 8,61 | 8,26 | 8,60 | 4,69% | 92.328,00 |
| 29.12.2025 | 8,25 | 8,43 | 8,18 | 8,22 | 0,67% | 114.728,00 |
| 24.12.2025 | 8,26 | 8,26 | 8,16 | 8,16 | -0,73% | 43.151,00 |
| 23.12.2025 | 8,17 | 8,28 | 8,10 | 8,22 | 0,24% | 92.832,00 |
| 22.12.2025 | 8,10 | 8,20 | 8,01 | 8,20 | 1,61% | 125.771,00 |
| 19.12.2025 | 7,92 | 8,09 | 7,87 | 8,07 | 2,22% | 115.639,00 |
| 18.12.2025 | 7,91 | 7,96 | 7,81 | 7,90 | 0,19% | 104.026,00 |
| 17.12.2025 | 7,82 | 7,96 | 7,82 | 7,88 | 2,47% | 71.134,00 |
| 16.12.2025 | 7,78 | 7,80 | 7,67 | 7,69 | -1,66% | 54.004,00 |
| 15.12.2025 | 7,74 | 7,84 | 7,74 | 7,82 | 2,22% | 65.441,00 |