1,110€
2,78%
Echtzeit-Aktienkurs Pensana Rare Earths PLC
Bid:
Ask:
Aktienkurse zur Pensana Rare Earths PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,16 | 1,19 | 1,09 | 1,10 | 1,39% | - |
| 12.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,37% | - |
| 11.12.2025 | 1,10 | 1,11 | 1,10 | 1,10 | -2,23% | - |
| 10.12.2025 | 1,12 | 1,13 | 1,10 | 1,12 | -3,45% | - |
| 09.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 08.12.2025 | 1,21 | 1,21 | 1,14 | 1,17 | -1,06% | - |
| 05.12.2025 | 1,18 | 1,19 | 1,18 | 1,18 | -2,67% | - |
| 04.12.2025 | 1,22 | 1,22 | 1,19 | 1,22 | 8,24% | - |
| 03.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,81% | - |
| 02.12.2025 | 1,12 | 1,12 | 1,07 | 1,10 | -3,29% | - |
| 01.12.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -0,65% | - |
| 28.11.2025 | 1,13 | 1,15 | 1,12 | 1,15 | 5,03% | - |
| 27.11.2025 | 1,05 | 1,16 | 1,04 | 1,09 | 7,58% | - |
| 26.11.2025 | 1,02 | 1,02 | 1,01 | 1,02 | -1,41% | - |
| 25.11.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -0,96% | - |
| 24.11.2025 | 1,03 | 1,06 | 1,03 | 1,04 | 2,67% | - |
| 21.11.2025 | 1,08 | 1,08 | 1,00 | 1,01 | -10,95% | - |
| 20.11.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 2,48% | - |
| 19.11.2025 | 1,07 | 1,12 | 1,06 | 1,11 | 9,63% | - |
| 18.11.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -8,16% | - |
| 17.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 5,25% | - |
| 14.11.2025 | 1,12 | 1,12 | 1,05 | 1,05 | -6,89% | 1.500,00 |
| 13.11.2025 | 1,16 | 1,20 | 1,13 | 1,13 | -5,26% | - |
| 12.11.2025 | 1,19 | 1,23 | 1,18 | 1,19 | 1,50% | - |
| 11.11.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -6,02% | - |
| 10.11.2025 | 1,17 | 1,27 | 1,17 | 1,25 | 5,96% | - |
| 07.11.2025 | 1,12 | 1,18 | 1,12 | 1,18 | 6,09% | - |
| 06.11.2025 | 1,11 | 1,18 | 1,08 | 1,11 | -3,28% | - |
| 05.11.2025 | 1,22 | 1,22 | 1,13 | 1,15 | -9,31% | 350,00 |
| 04.11.2025 | 1,27 | 1,27 | 1,19 | 1,26 | -2,88% | - |
| 03.11.2025 | 1,40 | 1,42 | 1,30 | 1,30 | -10,81% | 10.000,00 |
| 31.10.2025 | 1,23 | 1,47 | 1,20 | 1,46 | 20,70% | - |
| 30.10.2025 | 1,25 | 1,28 | 1,17 | 1,21 | -16,58% | - |
| 29.10.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 10,71% | - |
| 28.10.2025 | 1,31 | 1,31 | 1,30 | 1,31 | 0,00% | - |
| 27.10.2025 | 1,56 | 1,58 | 1,29 | 1,31 | -15,92% | - |
| 24.10.2025 | 1,56 | 1,57 | 1,56 | 1,56 | -0,16% | - |
| 23.10.2025 | 1,51 | 1,62 | 1,50 | 1,56 | 0,97% | - |
| 22.10.2025 | 1,54 | 1,64 | 1,53 | 1,54 | 4,40% | - |
| 21.10.2025 | 1,64 | 1,68 | 1,40 | 1,48 | -9,63% | - |
| 20.10.2025 | 1,68 | 1,80 | 1,55 | 1,64 | -8,91% | 291,00 |
| 17.10.2025 | 2,07 | 2,09 | 1,78 | 1,80 | -15,33% | 222,00 |
| 16.10.2025 | 1,99 | 2,12 | 1,90 | 2,12 | 4,43% | 210,00 |
| 15.10.2025 | 1,95 | 2,03 | 1,95 | 2,03 | 2,01% | - |
| 14.10.2025 | 1,90 | 2,01 | 1,84 | 1,99 | 8,74% | - |
| 13.10.2025 | 1,72 | 1,84 | 1,71 | 1,83 | 3,54% | - |
| 10.10.2025 | 1,77 | 1,79 | 1,72 | 1,77 | 6,00% | 100.500,00 |
| 09.10.2025 | 1,75 | 1,78 | 1,65 | 1,67 | -0,74% | 1.300,00 |
| 08.10.2025 | 1,68 | 1,69 | 1,66 | 1,68 | 1,66% | - |
| 07.10.2025 | 1,63 | 1,67 | 1,62 | 1,65 | 3,12% | - |
| 06.10.2025 | 1,62 | 1,62 | 1,59 | 1,60 | 0,47% | - |
| 03.10.2025 | 1,60 | 1,66 | 1,60 | 1,60 | 0,47% | - |
| 02.10.2025 | 1,58 | 1,59 | 1,55 | 1,59 | 4,44% | - |
| 01.10.2025 | 1,61 | 1,62 | 1,50 | 1,52 | -5,00% | - |
| 30.09.2025 | 1,47 | 1,63 | 1,47 | 1,60 | 2,89% | - |
| 29.09.2025 | 1,56 | 1,57 | 1,56 | 1,56 | 2,64% | - |
| 26.09.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,17% | - |
| 25.09.2025 | 1,51 | 1,52 | 1,51 | 1,51 | 0,00% | - |
| 24.09.2025 | 1,43 | 1,51 | 1,41 | 1,51 | 5,58% | - |
| 23.09.2025 | 1,47 | 1,49 | 1,41 | 1,43 | -4,18% | - |
| 22.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 19.09.2025 | 1,45 | 1,49 | 1,41 | 1,49 | -1,98% | - |
| 18.09.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 2,36% | - |
| 17.09.2025 | 1,46 | 1,49 | 1,45 | 1,48 | -4,67% | - |
| 16.09.2025 | 1,55 | 1,58 | 1,51 | 1,55 | 1,97% | - |
| 15.09.2025 | 1,60 | 1,64 | 1,45 | 1,52 | 8,94% | - |
| 12.09.2025 | 1,43 | 1,44 | 1,40 | 1,40 | 5,67% | - |
| 11.09.2025 | 1,33 | 1,33 | 1,31 | 1,32 | -1,12% | - |
| 10.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -6,47% | - |
| 09.09.2025 | 1,45 | 1,45 | 1,43 | 1,43 | 5,73% | - |
| 08.09.2025 | 1,35 | 1,39 | 1,35 | 1,35 | 0,19% | - |
| 05.09.2025 | 1,39 | 1,42 | 1,35 | 1,35 | -2,88% | - |
| 04.09.2025 | 1,39 | 1,50 | 1,33 | 1,39 | -1,59% | - |
| 03.09.2025 | 1,30 | 1,45 | 1,25 | 1,41 | 8,24% | - |
| 02.09.2025 | 1,39 | 1,39 | 1,22 | 1,31 | -5,61% | 2.903,00 |
| 01.09.2025 | 1,27 | 1,45 | 1,26 | 1,38 | 9,07% | - |
| 29.08.2025 | 1,16 | 1,29 | 1,16 | 1,27 | 8,80% | 25.900,00 |
| 28.08.2025 | 1,06 | 1,17 | 1,06 | 1,17 | 9,44% | 2.000,00 |
| 27.08.2025 | 1,01 | 1,10 | 1,01 | 1,06 | 5,66% | - |
| 26.08.2025 | 0,98 | 1,02 | 0,95 | 1,01 | 0,90% | - |
| 25.08.2025 | 0,98 | 1,00 | 0,97 | 1,00 | 0,55% | 1.000,00 |
| 22.08.2025 | 0,97 | 1,00 | 0,95 | 0,99 | 2,53% | - |
| 21.08.2025 | 0,94 | 1,00 | 0,93 | 0,97 | 3,25% | 2.000,00 |
| 20.08.2025 | 0,98 | 1,00 | 0,91 | 0,94 | -4,58% | - |
| 19.08.2025 | 0,92 | 1,01 | 0,92 | 0,98 | 6,50% | 6.000,00 |
| 18.08.2025 | 0,93 | 0,96 | 0,91 | 0,92 | -0,11% | - |
| 15.08.2025 | 0,94 | 0,95 | 0,92 | 0,92 | -1,96% | 1.524,00 |
| 14.08.2025 | 0,89 | 0,97 | 0,89 | 0,94 | 5,43% | 1.150,00 |
| 13.08.2025 | 0,88 | 0,91 | 0,88 | 0,89 | 1,25% | - |
| 12.08.2025 | 0,95 | 0,95 | 0,88 | 0,88 | -7,15% | - |
| 11.08.2025 | 0,87 | 0,97 | 0,87 | 0,95 | 9,82% | 1.000,00 |
| 08.08.2025 | 0,78 | 0,89 | 0,78 | 0,87 | 11,17% | 2.500,00 |
| 07.08.2025 | 0,81 | 0,82 | 0,78 | 0,78 | -2,99% | 500,00 |
| 06.08.2025 | 0,83 | 0,84 | 0,80 | 0,80 | 0,50% | 3.655,00 |
| 05.08.2025 | 0,78 | 0,88 | 0,78 | 0,80 | 2,30% | - |
| 04.08.2025 | 0,82 | 0,83 | 0,77 | 0,78 | -4,41% | 610,00 |
| 01.08.2025 | 0,82 | 0,85 | 0,82 | 0,82 | -1,09% | 1.000,00 |
| 31.07.2025 | 0,84 | 0,87 | 0,81 | 0,83 | -4,07% | 5.225,00 |
| 30.07.2025 | 0,87 | 0,89 | 0,82 | 0,86 | -0,46% | 2.000,00 |
| 29.07.2025 | 0,88 | 0,91 | 0,84 | 0,87 | -1,93% | 300,00 |