£10,347
-3,30%
Echtzeit-Aktienkurs Atalaya Mining PLC
Bid:
Ask:
Aktienkurse zur Atalaya Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,65 | 10,69 | 10,65 | 10,69 | -0,14% | - |
| 08.09.2026 | 10,34 | 10,84 | 10,33 | 10,70 | 3,28% | 95.666,00 |
| 07.09.2026 | 10,40 | 10,40 | 10,18 | 10,36 | -1,61% | 52.362,00 |
| 04.09.2026 | 10,41 | 10,57 | 10,31 | 10,53 | -0,19% | 112.172,00 |
| 03.09.2026 | 10,17 | 10,60 | 10,15 | 10,55 | 3,43% | 119.361,00 |
| 02.09.2026 | 10,29 | 10,33 | 10,04 | 10,20 | -1,73% | 274.071,00 |
| 01.09.2026 | 11,15 | 11,15 | 10,29 | 10,38 | -5,76% | 158.342,00 |
| 31.08.2026 | 11,08 | 11,09 | 11,01 | 11,01 | -0,05% | - |
| 28.08.2026 | 11,01 | 11,32 | 10,95 | 11,02 | 1,85% | 276.495,00 |
| 27.08.2026 | 10,53 | 10,93 | 10,49 | 10,82 | 2,08% | 356.771,00 |
| 26.08.2026 | 10,37 | 10,65 | 10,35 | 10,60 | 3,52% | 210.710,00 |
| 25.08.2026 | 10,14 | 10,30 | 10,06 | 10,24 | 0,94% | 126.121,00 |
| 24.08.2026 | 10,06 | 10,29 | 10,04 | 10,15 | 1,96% | 153.645,00 |
| 21.08.2026 | 9,46 | 10,00 | 9,46 | 9,95 | 6,25% | 186.423,00 |
| 20.08.2026 | 9,38 | 9,45 | 9,15 | 9,37 | -0,05% | 89.005,00 |
| 19.08.2026 | 9,12 | 9,44 | 9,09 | 9,37 | 3,31% | 84.183,00 |
| 18.08.2026 | 9,18 | 9,27 | 9,01 | 9,07 | -1,68% | 131.012,00 |
| 17.08.2026 | 9,40 | 9,41 | 9,14 | 9,23 | 0,40% | 115.327,00 |
| 14.08.2026 | 9,02 | 9,22 | 8,88 | 9,19 | -0,51% | 138.587,00 |
| 13.08.2026 | 9,42 | 9,49 | 9,18 | 9,24 | -1,91% | 146.722,00 |
| 12.08.2026 | 9,35 | 9,57 | 9,27 | 9,42 | -4,80% | 371.617,00 |
| 11.08.2026 | 10,10 | 10,26 | 9,85 | 9,89 | -0,53% | 244.614,00 |
| 10.08.2026 | 9,81 | 9,96 | 9,64 | 9,94 | 3,73% | 165.227,00 |
| 07.08.2026 | 9,44 | 9,66 | 9,44 | 9,59 | 0,84% | 247.822,00 |
| 06.08.2026 | 9,41 | 9,79 | 9,40 | 9,51 | -0,03% | 181.587,00 |
| 05.08.2026 | 9,43 | 9,60 | 9,29 | 9,51 | 4,36% | 104.315,00 |
| 04.08.2026 | 8,91 | 9,17 | 8,90 | 9,11 | 3,82% | 145.323,00 |
| 03.08.2026 | 9,06 | 9,10 | 8,66 | 8,78 | -1,02% | 107.391,00 |
| 31.07.2026 | 9,03 | 9,09 | 8,72 | 8,87 | -0,51% | 132.623,00 |
| 30.07.2026 | 8,91 | 9,12 | 8,80 | 8,91 | 0,45% | 155.175,00 |
| 29.07.2026 | 8,90 | 8,90 | 8,70 | 8,87 | -0,11% | 76.597,00 |
| 28.07.2026 | 8,78 | 9,02 | 8,74 | 8,88 | -1,91% | 68.667,00 |
| 27.07.2026 | 9,27 | 9,27 | 8,98 | 9,05 | -0,52% | 50.299,00 |
| 24.07.2026 | 8,93 | 9,22 | 8,93 | 9,10 | 1,34% | 58.693,00 |
| 23.07.2026 | 9,25 | 9,39 | 8,95 | 8,98 | -1,97% | 144.644,00 |
| 22.07.2026 | 8,79 | 9,29 | 8,69 | 9,16 | 4,36% | 120.102,00 |
| 21.07.2026 | 8,34 | 8,82 | 8,25 | 8,78 | 7,11% | 93.732,00 |
| 20.07.2026 | 8,03 | 8,24 | 7,97 | 8,20 | 1,61% | 74.174,00 |
| 17.07.2026 | 7,91 | 8,07 | 7,82 | 8,07 | -0,43% | 92.992,00 |
| 16.07.2026 | 8,43 | 8,43 | 8,10 | 8,10 | -3,17% | 69.466,00 |
| 15.07.2026 | 8,32 | 8,69 | 8,26 | 8,37 | -1,41% | 151.603,00 |
| 14.07.2026 | 8,10 | 8,57 | 8,04 | 8,49 | 6,60% | 166.113,00 |
| 13.07.2026 | 7,99 | 8,15 | 7,88 | 7,96 | 0,00% | 257.008,00 |
| 10.07.2026 | 7,77 | 7,98 | 7,77 | 7,96 | 2,51% | 114.987,00 |
| 09.07.2026 | 7,63 | 7,80 | 7,56 | 7,77 | 4,37% | 71.605,00 |
| 08.07.2026 | 7,79 | 7,99 | 7,40 | 7,44 | -5,64% | 199.728,00 |
| 07.07.2026 | 8,03 | 8,05 | 7,83 | 7,89 | -3,58% | 102.657,00 |
| 06.07.2026 | 8,12 | 8,34 | 8,04 | 8,18 | -0,15% | 60.960,00 |
| 03.07.2026 | 8,29 | 8,29 | 8,18 | 8,19 | 1,96% | 23.014,00 |
| 02.07.2026 | 8,06 | 8,18 | 7,87 | 8,03 | -1,62% | 139.564,00 |
| 01.07.2026 | 7,96 | 8,23 | 7,93 | 8,17 | -0,12% | 188.879,00 |
| 30.06.2026 | 7,97 | 8,19 | 7,97 | 8,18 | 3,48% | 109.969,00 |
| 29.06.2026 | 8,02 | 8,09 | 7,86 | 7,90 | -3,25% | 133.841,00 |
| 26.06.2026 | 7,82 | 8,17 | 7,71 | 8,17 | 2,70% | 117.449,00 |
| 25.06.2026 | 7,79 | 8,03 | 7,73 | 7,95 | 0,95% | 168.132,00 |
| 24.06.2026 | 8,07 | 8,07 | 7,72 | 7,88 | -3,02% | 156.041,00 |
| 23.06.2026 | 8,15 | 8,19 | 7,98 | 8,12 | -4,08% | 114.279,00 |
| 22.06.2026 | 8,47 | 8,56 | 8,37 | 8,47 | -1,28% | 45.071,00 |
| 19.06.2026 | 8,70 | 8,77 | 8,47 | 8,58 | -2,22% | 57.772,00 |
| 18.06.2026 | 8,82 | 8,96 | 8,72 | 8,77 | -1,41% | 84.294,00 |
| 17.06.2026 | 8,71 | 9,03 | 8,71 | 8,90 | 0,06% | 105.970,00 |
| 16.06.2026 | 8,82 | 9,06 | 8,79 | 8,89 | 2,04% | 129.266,00 |
| 15.06.2026 | 8,47 | 8,81 | 8,46 | 8,71 | 7,39% | 198.582,00 |
| 12.06.2026 | 7,89 | 8,16 | 7,88 | 8,11 | 4,89% | 153.161,00 |
| 11.06.2026 | 7,59 | 7,74 | 7,45 | 7,74 | 1,64% | 155.162,00 |
| 10.06.2026 | 7,83 | 7,83 | 7,49 | 7,61 | -0,72% | 139.957,00 |
| 09.06.2026 | 7,85 | 7,95 | 7,65 | 7,67 | -2,73% | 100.828,00 |
| 08.06.2026 | 7,72 | 7,89 | 7,59 | 7,88 | -0,57% | 103.291,00 |
| 05.06.2026 | 8,33 | 8,33 | 7,92 | 7,93 | -6,21% | 95.130,00 |
| 04.06.2026 | 8,50 | 8,60 | 8,36 | 8,45 | -1,92% | 105.976,00 |
| 03.06.2026 | 8,77 | 8,84 | 8,59 | 8,62 | -1,37% | 69.540,00 |
| 02.06.2026 | 8,72 | 8,85 | 8,56 | 8,74 | 2,52% | 137.420,00 |
| 01.06.2026 | 8,64 | 8,71 | 8,37 | 8,52 | -4,48% | 85.429,00 |
| 29.05.2026 | 8,78 | 8,99 | 8,64 | 8,92 | 2,97% | 143.861,00 |
| 28.05.2026 | 8,32 | 8,69 | 8,24 | 8,66 | 2,64% | 86.676,00 |
| 27.05.2026 | 8,16 | 8,46 | 8,16 | 8,44 | 4,20% | 95.010,00 |
| 26.05.2026 | 8,21 | 8,45 | 8,10 | 8,10 | 1,22% | 171.337,00 |
| 25.05.2026 | 7,99 | 8,04 | 7,98 | 8,00 | 0,85% | - |
| 22.05.2026 | 8,12 | 8,12 | 7,87 | 7,94 | -0,13% | 94.593,00 |
| 21.05.2026 | 7,69 | 8,02 | 7,68 | 7,95 | 1,63% | 109.916,00 |
| 20.05.2026 | 7,85 | 7,88 | 7,66 | 7,82 | 0,61% | 128.734,00 |
| 19.05.2026 | 8,07 | 8,07 | 7,69 | 7,77 | -4,46% | 155.147,00 |
| 18.05.2026 | 8,09 | 8,27 | 7,97 | 8,13 | 0,84% | 138.630,00 |
| 15.05.2026 | 8,53 | 8,53 | 8,05 | 8,07 | -7,38% | 142.294,00 |
| 14.05.2026 | 8,85 | 8,98 | 8,61 | 8,71 | -1,58% | 70.256,00 |
| 13.05.2026 | 8,71 | 8,98 | 8,66 | 8,85 | 4,30% | 184.810,00 |
| 12.05.2026 | 8,54 | 8,65 | 8,43 | 8,48 | -1,08% | 166.026,00 |
| 11.05.2026 | 8,15 | 8,60 | 8,14 | 8,58 | 5,60% | 83.984,00 |
| 08.05.2026 | 7,99 | 8,23 | 7,99 | 8,12 | -1,16% | 134.585,00 |
| 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 |