£3,343
0,38%
Echtzeit-Aktienkurs Atalaya Mining PLC
Bid:
Ask:
Aktienkurse zur Atalaya Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,31 | 3,37 | 3,28 | 3,36 | 0,81% | 10.988,00 |
| 19.12.2024 | 3,45 | 3,45 | 3,31 | 3,33 | -4,45% | 24.113,00 |
| 18.12.2024 | 3,48 | 3,51 | 3,48 | 3,49 | 0,43% | 9.662,00 |
| 17.12.2024 | 3,44 | 3,51 | 3,44 | 3,47 | 0,00% | 30.240,00 |
| 16.12.2024 | 3,56 | 3,56 | 3,47 | 3,47 | -3,48% | 14.714,00 |
| 13.12.2024 | 3,66 | 3,66 | 3,56 | 3,60 | -2,71% | 13.159,00 |
| 12.12.2024 | 3,66 | 3,73 | 3,63 | 3,70 | 1,51% | 23.296,00 |
| 11.12.2024 | 3,59 | 3,64 | 3,49 | 3,64 | 4,00% | 82.821,00 |
| 10.12.2024 | 3,52 | 3,56 | 3,49 | 3,50 | -1,41% | 107.856,00 |
| 09.12.2024 | 3,55 | 3,59 | 3,54 | 3,55 | 0,85% | 29.001,00 |
| 06.12.2024 | 3,57 | 3,58 | 3,50 | 3,52 | -1,26% | 19.803,00 |
| 05.12.2024 | 3,61 | 3,63 | 3,52 | 3,57 | -1,04% | 31.375,00 |
| 04.12.2024 | 3,54 | 3,62 | 3,52 | 3,60 | 1,77% | 22.379,00 |
| 03.12.2024 | 3,60 | 3,60 | 3,54 | 3,54 | 0,57% | 18.932,00 |
| 02.12.2024 | 3,69 | 3,69 | 3,52 | 3,52 | -0,71% | 30.621,00 |
| 29.11.2024 | 3,58 | 3,58 | 3,50 | 3,55 | 0,21% | 17.281,00 |
| 28.11.2024 | 3,53 | 3,55 | 3,51 | 3,54 | 0,21% | 12.716,00 |
| 27.11.2024 | 3,50 | 3,55 | 3,47 | 3,53 | 0,43% | 14.740,00 |
| 26.11.2024 | 3,52 | 3,57 | 3,48 | 3,52 | -2,63% | 11.513,00 |
| 25.11.2024 | 3,50 | 3,65 | 3,48 | 3,61 | 3,14% | 36.011,00 |
| 22.11.2024 | 3,56 | 3,56 | 3,45 | 3,50 | -2,00% | 43.467,00 |
| 21.11.2024 | 3,57 | 3,60 | 3,50 | 3,57 | 0,04% | 21.604,00 |
| 20.11.2024 | 3,45 | 3,57 | 3,45 | 3,57 | 2,88% | 39.380,00 |
| 19.11.2024 | 3,44 | 3,48 | 3,34 | 3,47 | -1,00% | 60.775,00 |
| 18.11.2024 | 3,45 | 3,53 | 3,43 | 3,51 | 1,89% | 10.969,00 |
| 15.11.2024 | 3,26 | 3,49 | 3,26 | 3,44 | 3,93% | 45.099,00 |
| 14.11.2024 | 3,40 | 3,40 | 3,31 | 3,31 | -3,92% | 53.461,00 |
| 13.11.2024 | 3,43 | 3,45 | 3,23 | 3,45 | -3,64% | 74.532,00 |
| 12.11.2024 | 3,58 | 3,61 | 3,53 | 3,58 | -1,58% | 22.763,00 |
| 11.11.2024 | 3,64 | 3,69 | 3,62 | 3,63 | -0,89% | 18.954,00 |
| 08.11.2024 | 3,72 | 3,75 | 3,65 | 3,67 | -2,20% | 8.891,00 |
| 07.11.2024 | 3,62 | 3,77 | 3,61 | 3,75 | 3,38% | 26.750,00 |
| 06.11.2024 | 3,79 | 3,80 | 3,56 | 3,63 | -3,97% | 12.065,00 |
| 05.11.2024 | 3,71 | 3,79 | 3,68 | 3,78 | 1,82% | 8.846,00 |
| 04.11.2024 | 3,74 | 3,74 | 3,70 | 3,71 | -0,26% | 7.119,00 |
| 01.11.2024 | 3,71 | 3,73 | 3,69 | 3,72 | 0,87% | 1.844,00 |
| 31.10.2024 | 3,72 | 3,72 | 3,68 | 3,69 | -1,27% | 13.785,00 |
| 30.10.2024 | 3,72 | 3,76 | 3,72 | 3,73 | -0,07% | 10.572,00 |
| 29.10.2024 | 3,67 | 3,74 | 3,67 | 3,74 | 0,67% | 4.291,00 |
| 28.10.2024 | 3,68 | 3,71 | 3,65 | 3,71 | 0,13% | 1.512,00 |
| 25.10.2024 | 3,67 | 3,71 | 3,65 | 3,71 | 1,51% | 3.286,00 |
| 24.10.2024 | 3,70 | 3,71 | 3,62 | 3,65 | -1,08% | 4.503,00 |
| 23.10.2024 | 3,69 | 3,71 | 3,66 | 3,69 | -0,54% | 12.771,00 |
| 22.10.2024 | 3,72 | 3,74 | 3,69 | 3,71 | 0,82% | 8.542,00 |
| 21.10.2024 | 3,68 | 3,70 | 3,64 | 3,68 | 1,38% | 13.408,00 |
| 18.10.2024 | 3,70 | 3,73 | 3,62 | 3,63 | -1,36% | 6.966,00 |
| 17.10.2024 | 3,64 | 3,68 | 3,62 | 3,68 | 0,96% | 26.047,00 |
| 16.10.2024 | 3,59 | 3,72 | 3,57 | 3,65 | 1,11% | 29.594,00 |
| 15.10.2024 | 3,67 | 3,68 | 3,53 | 3,60 | -1,77% | 19.200,00 |
| 14.10.2024 | 3,92 | 3,92 | 3,67 | 3,67 | -7,37% | 9.401,00 |
| 11.10.2024 | 3,98 | 4,00 | 3,94 | 3,96 | -0,20% | 21.057,00 |
| 10.10.2024 | 3,93 | 4,01 | 3,92 | 3,97 | 1,66% | 1.845,00 |
| 09.10.2024 | 3,96 | 4,03 | 3,90 | 3,91 | -2,50% | 12.966,00 |
| 08.10.2024 | 4,01 | 4,02 | 3,92 | 4,01 | -0,99% | 4.491,00 |
| 07.10.2024 | 4,00 | 4,08 | 3,99 | 4,05 | 0,12% | 20.880,00 |
| 04.10.2024 | 4,03 | 4,08 | 4,03 | 4,04 | 0,75% | 12.649,00 |
| 03.10.2024 | 4,01 | 4,01 | 3,99 | 4,01 | -0,25% | 16.721,00 |
| 02.10.2024 | 3,98 | 4,06 | 3,98 | 4,02 | 1,52% | 4.627,00 |
| 01.10.2024 | 4,00 | 4,02 | 3,96 | 3,96 | -1,37% | 7.538,00 |
| 30.09.2024 | 4,03 | 4,05 | 4,00 | 4,02 | -0,86% | 8.547,00 |
| 27.09.2024 | 4,13 | 4,13 | 4,05 | 4,05 | -1,70% | 2.727,00 |
| 26.09.2024 | 4,03 | 4,13 | 4,03 | 4,12 | 3,39% | 6.895,00 |
| 25.09.2024 | 4,00 | 4,07 | 3,97 | 3,99 | 0,13% | 48.243,00 |
| 24.09.2024 | 3,90 | 4,07 | 3,89 | 3,98 | 4,60% | 39.596,00 |
| 23.09.2024 | 3,77 | 3,81 | 3,74 | 3,81 | 1,47% | 8.306,00 |
| 20.09.2024 | 3,80 | 3,80 | 3,75 | 3,75 | -2,47% | 3.383,00 |
| 19.09.2024 | 3,68 | 3,88 | 3,68 | 3,85 | 5,85% | 28.057,00 |
| 18.09.2024 | 3,61 | 3,64 | 3,58 | 3,63 | -0,68% | 57.197,00 |
| 17.09.2024 | 3,59 | 3,68 | 3,59 | 3,66 | 1,67% | 52.755,00 |
| 16.09.2024 | 3,60 | 3,62 | 3,58 | 3,60 | -0,40% | 4.707,00 |
| 13.09.2024 | 3,61 | 3,64 | 3,60 | 3,61 | 0,06% | 15.874,00 |
| 12.09.2024 | 3,61 | 3,64 | 3,59 | 3,61 | 3,59% | 9.721,00 |
| 11.09.2024 | 3,47 | 3,52 | 3,47 | 3,49 | 1,75% | 9.601,00 |
| 10.09.2024 | 3,49 | 3,53 | 3,42 | 3,43 | -1,01% | 23.265,00 |
| 09.09.2024 | 3,59 | 3,60 | 3,46 | 3,46 | -2,20% | 10.722,00 |
| 06.09.2024 | 3,77 | 3,77 | 3,53 | 3,54 | -5,84% | 14.873,00 |
| 05.09.2024 | 3,59 | 3,77 | 3,59 | 3,76 | 4,23% | 20.804,00 |
| 04.09.2024 | 3,65 | 3,68 | 3,53 | 3,61 | -3,87% | 16.044,00 |
| 03.09.2024 | 3,95 | 3,95 | 3,67 | 3,75 | -5,42% | 5.262,00 |
| 02.09.2024 | 3,85 | 4,06 | 3,83 | 3,97 | 2,59% | 35.690,00 |
| 30.08.2024 | 3,93 | 3,93 | 3,87 | 3,87 | -0,13% | 11.250,00 |
| 29.08.2024 | 3,82 | 3,87 | 3,80 | 3,87 | 1,18% | 1.886,00 |
| 28.08.2024 | 3,91 | 3,97 | 3,83 | 3,83 | -3,83% | 7.610,00 |
| 27.08.2024 | 3,89 | 4,02 | 3,88 | 3,98 | 2,30% | 4.178,00 |
| 26.08.2024 | 3,89 | 3,92 | 3,87 | 3,89 | -0,13% | - |
| 23.08.2024 | 3,85 | 3,92 | 3,83 | 3,89 | 0,85% | 2.917,00 |
| 22.08.2024 | 3,91 | 3,95 | 3,86 | 3,86 | -3,02% | 5.720,00 |
| 21.08.2024 | 3,91 | 3,98 | 3,88 | 3,98 | 2,31% | 12.379,00 |
| 20.08.2024 | 3,84 | 3,93 | 3,84 | 3,89 | 1,24% | 13.645,00 |
| 19.08.2024 | 3,78 | 3,88 | 3,78 | 3,84 | 3,02% | 17.592,00 |
| 16.08.2024 | 3,60 | 3,74 | 3,60 | 3,73 | 1,50% | 30.262,00 |
| 15.08.2024 | 3,45 | 3,68 | 3,43 | 3,68 | 7,14% | 32.752,00 |
| 14.08.2024 | 3,45 | 3,45 | 3,41 | 3,43 | 0,88% | 3.497,00 |
| 13.08.2024 | 3,39 | 3,44 | 3,39 | 3,40 | -1,45% | 8.498,00 |
| 12.08.2024 | 3,43 | 3,45 | 3,42 | 3,45 | -0,29% | 2.367,00 |
| 09.08.2024 | 3,48 | 3,54 | 3,43 | 3,46 | 2,14% | 8.530,00 |
| 08.08.2024 | 3,50 | 3,50 | 3,38 | 3,39 | -3,90% | 29.989,00 |
| 07.08.2024 | 3,40 | 3,53 | 3,40 | 3,53 | 4,14% | 41.031,00 |
| 06.08.2024 | 3,46 | 3,46 | 3,36 | 3,39 | -0,81% | 13.077,00 |
| 05.08.2024 | 3,57 | 3,57 | 3,31 | 3,41 | -5,39% | 31.114,00 |