£6,688
-0,84%
Echtzeit-Aktienkurs ATALAYA MNG PLC LS-,075
Bid:
Ask:
Aktienkurse zur ATALAYA MNG PLC LS-,075 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,83 | 6,83 | 6,66 | 6,70 | -0,67% | 53.775,00 |
| 14.10.2025 | 6,68 | 6,77 | 6,62 | 6,75 | -0,66% | 135.755,00 |
| 13.10.2025 | 6,71 | 6,80 | 6,64 | 6,79 | 3,51% | 72.649,00 |
| 10.10.2025 | 6,52 | 6,66 | 6,48 | 6,56 | -1,06% | 189.384,00 |
| 09.10.2025 | 6,58 | 6,71 | 6,57 | 6,63 | 1,69% | 109.330,00 |
| 08.10.2025 | 6,60 | 6,63 | 6,48 | 6,52 | -0,46% | 171.901,00 |
| 07.10.2025 | 6,65 | 6,65 | 6,53 | 6,55 | -0,68% | 83.682,00 |
| 06.10.2025 | 6,59 | 6,66 | 6,54 | 6,60 | 0,61% | 121.883,00 |
| 03.10.2025 | 6,47 | 6,60 | 6,47 | 6,56 | 2,58% | 140.618,00 |
| 02.10.2025 | 6,43 | 6,49 | 6,33 | 6,39 | 0,31% | 153.025,00 |
| 01.10.2025 | 6,25 | 6,40 | 6,24 | 6,37 | 1,76% | 148.835,00 |
| 30.09.2025 | 6,28 | 6,36 | 6,22 | 6,26 | -0,63% | 179.316,00 |
| 29.09.2025 | 6,00 | 6,32 | 5,98 | 6,30 | 5,53% | 333.304,00 |
| 26.09.2025 | 5,93 | 5,97 | 5,83 | 5,97 | -1,40% | 58.502,00 |
| 25.09.2025 | 6,09 | 6,21 | 6,04 | 6,06 | 0,25% | 154.809,00 |
| 24.09.2025 | 5,65 | 6,14 | 5,64 | 6,04 | 6,34% | 177.454,00 |
| 23.09.2025 | 5,59 | 5,71 | 5,59 | 5,68 | 1,61% | 148.769,00 |
| 22.09.2025 | 5,50 | 5,63 | 5,49 | 5,59 | 2,19% | 79.015,00 |
| 19.09.2025 | 5,46 | 5,54 | 5,37 | 5,47 | 0,37% | 83.974,00 |
| 18.09.2025 | 5,41 | 5,48 | 5,28 | 5,45 | 0,00% | 101.544,00 |
| 17.09.2025 | 5,44 | 5,54 | 5,41 | 5,45 | -1,09% | 66.748,00 |
| 16.09.2025 | 5,49 | 5,58 | 5,49 | 5,51 | 0,09% | 87.686,00 |
| 15.09.2025 | 5,40 | 5,52 | 5,40 | 5,51 | 2,13% | 73.301,00 |
| 12.09.2025 | 5,45 | 5,47 | 5,31 | 5,39 | 1,04% | 83.065,00 |
| 11.09.2025 | 5,42 | 5,49 | 5,32 | 5,33 | -1,29% | - |
| 10.09.2025 | 5,54 | 5,55 | 5,32 | 5,40 | -3,55% | - |
| 09.09.2025 | 5,49 | 5,76 | 5,49 | 5,60 | 2,22% | - |
| 08.09.2025 | 5,46 | 5,53 | 5,44 | 5,48 | 1,42% | - |
| 05.09.2025 | 5,40 | 5,46 | 5,36 | 5,41 | 1,03% | 71.927,00 |
| 04.09.2025 | 5,32 | 5,38 | 5,28 | 5,35 | 1,04% | 91.107,00 |
| 03.09.2025 | 5,18 | 5,33 | 5,17 | 5,30 | 1,83% | 177.734,00 |
| 02.09.2025 | 5,26 | 5,26 | 5,08 | 5,20 | -1,70% | 93.783,00 |
| 01.09.2025 | 5,38 | 5,39 | 5,29 | 5,29 | -1,67% | 42.945,00 |
| 29.08.2025 | 5,34 | 5,42 | 5,30 | 5,38 | 1,03% | 21.040,00 |
| 28.08.2025 | 5,33 | 5,37 | 5,25 | 5,33 | 1,24% | 48.062,00 |
| 27.08.2025 | 5,22 | 5,41 | 5,21 | 5,26 | 0,96% | 76.815,00 |
| 26.08.2025 | 5,15 | 5,21 | 5,14 | 5,21 | 0,42% | 94.954,00 |
| 25.08.2025 | 5,18 | 5,21 | 5,14 | 5,19 | 1,13% | - |
| 22.08.2025 | 5,12 | 5,21 | 5,10 | 5,13 | 0,39% | 61.745,00 |
| 21.08.2025 | 5,13 | 5,17 | 5,08 | 5,11 | 1,19% | 57.563,00 |
| 20.08.2025 | 5,06 | 5,06 | 4,99 | 5,05 | -0,59% | 28.574,00 |
| 19.08.2025 | 5,05 | 5,19 | 5,04 | 5,08 | 0,79% | 65.486,00 |
| 18.08.2025 | 5,19 | 5,19 | 5,03 | 5,04 | -3,08% | 35.004,00 |
| 15.08.2025 | 5,20 | 5,24 | 5,16 | 5,20 | 1,07% | 71.522,00 |
| 14.08.2025 | 5,15 | 5,19 | 5,10 | 5,15 | 0,10% | 37.203,00 |
| 13.08.2025 | 5,16 | 5,25 | 5,12 | 5,14 | -0,19% | 48.219,00 |
| 12.08.2025 | 5,00 | 5,35 | 5,00 | 5,15 | 8,42% | 103.092,00 |
| 11.08.2025 | 4,75 | 4,77 | 4,66 | 4,75 | 1,28% | 22.303,00 |
| 08.08.2025 | 4,63 | 4,71 | 4,62 | 4,69 | 1,96% | 10.051,00 |
| 07.08.2025 | 4,53 | 4,62 | 4,53 | 4,60 | 1,43% | 16.711,00 |
| 06.08.2025 | 4,50 | 4,54 | 4,50 | 4,54 | 1,23% | 5.345,00 |
| 05.08.2025 | 4,55 | 4,55 | 4,48 | 4,48 | -0,44% | 14.447,00 |
| 04.08.2025 | 4,56 | 4,56 | 4,49 | 4,50 | 0,33% | 24.004,00 |
| 01.08.2025 | 4,60 | 4,65 | 4,46 | 4,49 | -2,18% | 58.015,00 |
| 31.07.2025 | 4,60 | 4,60 | 4,44 | 4,59 | -2,29% | 48.270,00 |
| 30.07.2025 | 4,65 | 4,72 | 4,65 | 4,69 | 0,75% | 82.034,00 |
| 29.07.2025 | 4,70 | 4,70 | 4,65 | 4,66 | -1,27% | 9.766,00 |
| 28.07.2025 | 4,85 | 4,85 | 4,71 | 4,72 | -2,43% | 38.914,00 |
| 25.07.2025 | 4,83 | 4,84 | 4,78 | 4,84 | -1,02% | 59.996,00 |
| 24.07.2025 | 4,94 | 4,94 | 4,76 | 4,89 | 0,21% | 44.305,00 |
| 23.07.2025 | 4,77 | 4,89 | 4,77 | 4,88 | 1,88% | 38.344,00 |
| 22.07.2025 | 4,78 | 4,82 | 4,77 | 4,79 | -0,31% | 34.950,00 |
| 21.07.2025 | 4,61 | 4,82 | 4,61 | 4,80 | 6,55% | 59.118,00 |
| 18.07.2025 | 4,68 | 4,68 | 4,47 | 4,51 | -4,26% | 34.704,00 |
| 17.07.2025 | 4,80 | 4,82 | 4,69 | 4,71 | -1,04% | 44.479,00 |
| 16.07.2025 | 4,81 | 4,81 | 4,72 | 4,76 | -0,73% | 28.279,00 |
| 15.07.2025 | 4,75 | 4,90 | 4,73 | 4,79 | 0,74% | 73.991,00 |
| 14.07.2025 | 4,80 | 4,83 | 4,75 | 4,76 | -1,04% | 89.645,00 |
| 11.07.2025 | 4,59 | 4,81 | 4,57 | 4,81 | 4,23% | 132.952,00 |
| 10.07.2025 | 4,68 | 4,71 | 4,57 | 4,61 | -0,70% | 72.725,00 |
| 09.07.2025 | 4,70 | 4,70 | 4,61 | 4,64 | 0,70% | 24.677,00 |
| 08.07.2025 | 4,54 | 4,64 | 4,54 | 4,61 | 0,88% | 66.383,00 |
| 07.07.2025 | 4,49 | 4,57 | 4,46 | 4,57 | 1,44% | 11.073,00 |
| 04.07.2025 | 4,50 | 4,51 | 4,45 | 4,51 | -2,38% | 13.156,00 |
| 03.07.2025 | 4,75 | 4,75 | 4,61 | 4,62 | -0,65% | 46.643,00 |
| 02.07.2025 | 4,64 | 4,72 | 4,62 | 4,65 | 0,54% | 39.998,00 |
| 01.07.2025 | 4,56 | 4,64 | 4,56 | 4,62 | 1,09% | 74.674,00 |
| 30.06.2025 | 4,69 | 4,69 | 4,54 | 4,57 | -1,76% | 44.126,00 |
| 27.06.2025 | 4,72 | 4,72 | 4,60 | 4,65 | -0,81% | 30.739,00 |
| 26.06.2025 | 4,60 | 4,70 | 4,60 | 4,69 | 4,11% | 14.865,00 |
| 25.06.2025 | 4,57 | 4,57 | 4,50 | 4,51 | -1,42% | 14.631,00 |
| 24.06.2025 | 4,51 | 4,58 | 4,51 | 4,57 | 2,47% | 18.807,00 |
| 23.06.2025 | 4,59 | 4,59 | 4,39 | 4,46 | -1,98% | 54.885,00 |
| 20.06.2025 | 4,67 | 4,69 | 4,54 | 4,55 | -0,55% | 17.632,00 |
| 19.06.2025 | 4,54 | 4,61 | 4,54 | 4,58 | -0,54% | 79.180,00 |
| 18.06.2025 | 4,63 | 4,66 | 4,58 | 4,60 | 0,11% | 55.958,00 |
| 17.06.2025 | 4,59 | 4,62 | 4,56 | 4,60 | -0,22% | 113.604,00 |
| 16.06.2025 | 4,62 | 4,65 | 4,55 | 4,61 | -0,04% | 62.821,00 |
| 13.06.2025 | 4,51 | 4,61 | 4,43 | 4,61 | 2,15% | 36.428,00 |
| 12.06.2025 | 4,50 | 4,54 | 4,45 | 4,51 | 0,22% | 26.559,00 |
| 11.06.2025 | 4,39 | 4,57 | 4,39 | 4,50 | 3,33% | 71.305,00 |
| 10.06.2025 | 4,46 | 4,47 | 4,35 | 4,36 | -2,24% | 44.552,00 |
| 09.06.2025 | 4,54 | 4,58 | 4,39 | 4,46 | -1,11% | 48.805,00 |
| 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 |