£9,002
-2,10%
Echtzeit-Aktienkurs Atalaya Mining PLC
Bid:
Ask:
Aktienkurse zur Atalaya Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 9,20 | 9,26 | 9,11 | 9,13 | -0,65% | - |
| 20.10.2026 | 9,22 | 9,29 | 8,83 | 9,20 | -1,18% | 203.267,00 |
| 19.10.2026 | 9,67 | 9,67 | 9,22 | 9,31 | -4,30% | 133.808,00 |
| 16.10.2026 | 9,82 | 9,95 | 9,59 | 9,72 | -1,46% | 86.702,00 |
| 15.10.2026 | 9,78 | 10,03 | 9,72 | 9,87 | -3,83% | 216.912,00 |
| 14.10.2026 | 10,72 | 10,75 | 10,21 | 10,26 | -4,07% | 230.015,00 |
| 13.10.2026 | 10,69 | 10,88 | 10,63 | 10,70 | -0,60% | 151.457,00 |
| 12.10.2026 | 10,81 | 10,90 | 10,57 | 10,76 | 0,84% | 53.375,00 |
| 09.10.2026 | 10,31 | 10,71 | 10,25 | 10,67 | 5,96% | 125.820,00 |
| 08.10.2026 | 9,80 | 10,17 | 9,80 | 10,07 | -0,10% | 56.756,00 |
| 07.10.2026 | 10,24 | 10,40 | 10,03 | 10,08 | -2,80% | 76.666,00 |
| 06.10.2026 | 10,51 | 10,69 | 10,24 | 10,37 | -1,43% | 74.881,00 |
| 05.10.2026 | 10,54 | 10,67 | 10,49 | 10,52 | 0,48% | 150.803,00 |
| 02.10.2026 | 10,48 | 10,62 | 10,35 | 10,47 | 0,96% | 127.452,00 |
| 01.10.2026 | 10,66 | 10,82 | 10,31 | 10,37 | -3,62% | 129.764,00 |
| 30.09.2026 | 10,70 | 10,88 | 10,42 | 10,76 | 2,04% | 184.707,00 |
| 29.09.2026 | 10,48 | 10,68 | 10,48 | 10,55 | 2,18% | 78.895,00 |
| 28.09.2026 | 10,05 | 10,48 | 9,85 | 10,32 | -0,10% | 65.997,00 |
| 25.09.2026 | 10,50 | 10,54 | 10,26 | 10,33 | 0,10% | 64.826,00 |
| 24.09.2026 | 10,28 | 10,49 | 10,28 | 10,32 | -0,77% | 96.886,00 |
| 23.09.2026 | 10,70 | 10,73 | 10,25 | 10,40 | -1,75% | 157.779,00 |
| 22.09.2026 | 10,40 | 10,78 | 10,32 | 10,59 | 4,18% | 97.423,00 |
| 21.09.2026 | 10,26 | 10,38 | 10,12 | 10,16 | 1,04% | 39.945,00 |
| 18.09.2026 | 10,04 | 10,23 | 10,00 | 10,06 | 0,90% | 130.770,00 |
| 17.09.2026 | 9,46 | 10,00 | 9,43 | 9,97 | 5,31% | 98.140,00 |
| 16.09.2026 | 9,47 | 9,54 | 9,38 | 9,46 | 3,64% | 93.995,00 |
| 15.09.2026 | 9,17 | 9,26 | 8,95 | 9,13 | -1,08% | 159.757,00 |
| 14.09.2026 | 9,75 | 9,75 | 9,12 | 9,23 | -4,67% | 46.567,00 |
| 11.09.2026 | 9,81 | 9,90 | 9,61 | 9,68 | -2,05% | 38.859,00 |
| 10.09.2026 | 10,37 | 10,44 | 9,69 | 9,89 | -4,58% | 298.575,00 |
| 09.09.2026 | 10,70 | 10,72 | 10,30 | 10,36 | -3,18% | 103.616,00 |
| 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 |