£8,884
2,82%
Echtzeit-Aktienkurs Atalaya Mining PLC
Bid:
Ask:
Aktienkurse zur Atalaya Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 8,82 | 8,94 | 8,73 | 8,85 | 2,43% | 172.194,00 |
| 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 |
| 12.12.2025 | 7,77 | 7,88 | 7,64 | 7,65 | -0,52% | 97.859,00 |
| 11.12.2025 | 7,54 | 7,78 | 7,54 | 7,69 | 2,12% | 96.073,00 |
| 10.12.2025 | 7,60 | 7,65 | 7,49 | 7,53 | 0,27% | 44.163,00 |
| 09.12.2025 | 7,47 | 7,57 | 7,38 | 7,51 | 1,08% | 38.075,00 |
| 08.12.2025 | 7,53 | 7,56 | 7,38 | 7,43 | -1,07% | 43.029,00 |
| 05.12.2025 | 7,62 | 7,75 | 7,50 | 7,51 | -1,05% | 68.555,00 |
| 04.12.2025 | 7,41 | 7,60 | 7,37 | 7,59 | 2,29% | 61.291,00 |
| 03.12.2025 | 7,27 | 7,47 | 7,27 | 7,42 | 2,34% | 62.183,00 |
| 02.12.2025 | 7,28 | 7,39 | 7,25 | 7,25 | -0,68% | 47.873,00 |
| 01.12.2025 | 7,15 | 7,46 | 7,15 | 7,30 | 3,33% | 58.025,00 |
| 28.11.2025 | 6,95 | 7,08 | 6,95 | 7,07 | 1,95% | 49.844,00 |
| 27.11.2025 | 6,90 | 6,97 | 6,85 | 6,93 | 0,00% | 21.526,00 |
| 26.11.2025 | 7,02 | 7,02 | 6,92 | 6,93 | 0,43% | 25.409,00 |
| 25.11.2025 | 6,91 | 6,96 | 6,87 | 6,90 | 0,73% | 65.885,00 |
| 24.11.2025 | 6,67 | 6,85 | 6,56 | 6,85 | 4,58% | 30.153,00 |
| 21.11.2025 | 6,64 | 6,64 | 6,48 | 6,55 | -3,53% | 52.287,00 |
| 20.11.2025 | 6,63 | 6,92 | 6,54 | 6,79 | 4,70% | 70.905,00 |
| 19.11.2025 | 6,44 | 6,57 | 6,44 | 6,49 | 0,39% | 72.840,00 |
| 18.11.2025 | 6,36 | 6,58 | 6,30 | 6,46 | -1,07% | 63.325,00 |
| 17.11.2025 | 6,70 | 6,72 | 6,49 | 6,53 | -2,83% | 75.556,00 |
| 14.11.2025 | 6,75 | 6,75 | 6,48 | 6,72 | -2,04% | 53.530,00 |
| 13.11.2025 | 7,03 | 7,06 | 6,76 | 6,86 | -2,28% | 63.463,00 |
| 12.11.2025 | 7,03 | 7,09 | 6,95 | 7,02 | 1,45% | 125.474,00 |
| 11.11.2025 | 7,00 | 7,03 | 6,86 | 6,92 | -0,86% | 40.025,00 |
| 10.11.2025 | 7,02 | 7,12 | 6,98 | 6,98 | 1,60% | 92.719,00 |
| 07.11.2025 | 6,90 | 6,97 | 6,81 | 6,87 | -0,43% | 85.055,00 |
| 06.11.2025 | 7,04 | 7,04 | 6,88 | 6,90 | -0,22% | 57.563,00 |
| 05.11.2025 | 6,73 | 6,92 | 6,73 | 6,92 | 2,44% | 112.685,00 |
| 04.11.2025 | 6,55 | 6,76 | 6,55 | 6,75 | 1,50% | 58.740,00 |
| 03.11.2025 | 6,79 | 6,82 | 6,65 | 6,65 | -1,41% | 166.658,00 |
| 31.10.2025 | 6,76 | 6,81 | 6,71 | 6,75 | 0,22% | 59.581,00 |
| 30.10.2025 | 6,59 | 6,75 | 6,59 | 6,73 | 0,90% | 51.289,00 |
| 29.10.2025 | 6,47 | 6,73 | 6,47 | 6,67 | 2,77% | 213.559,00 |
| 28.10.2025 | 6,37 | 6,55 | 6,32 | 6,49 | 0,54% | 17.604,00 |
| 27.10.2025 | 6,48 | 6,57 | 6,41 | 6,46 | -1,00% | 45.162,00 |
| 24.10.2025 | 6,47 | 6,52 | 6,44 | 6,52 | 1,24% | 53.026,00 |
| 23.10.2025 | 6,29 | 6,47 | 6,24 | 6,44 | 5,23% | 76.432,00 |
| 22.10.2025 | 6,35 | 6,35 | 6,11 | 6,12 | -0,81% | 160.704,00 |
| 21.10.2025 | 6,37 | 6,40 | 6,10 | 6,17 | -3,89% | 63.605,00 |
| 20.10.2025 | 6,38 | 6,42 | 6,36 | 6,42 | 2,39% | 99.508,00 |
| 17.10.2025 | 6,48 | 6,53 | 6,26 | 6,27 | -6,14% | 90.780,00 |
| 16.10.2025 | 6,72 | 6,72 | 6,61 | 6,68 | -0,30% | 42.903,00 |
| 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 |