1,148€
-5,17%
Echtzeit-Aktienkurs Pensana Rare Earths PLC
Bid:
Ask:
Aktienkurse zur Pensana Rare Earths PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,15 | 1,18 | 1,13 | 1,17 | -3,31% | - |
| 05.03.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,41% | - |
| 04.03.2026 | 1,20 | 1,21 | 1,20 | 1,21 | -7,66% | - |
| 03.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,25% | - |
| 02.03.2026 | 1,32 | 1,35 | 1,28 | 1,34 | 2,10% | - |
| 27.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,19% | - |
| 26.02.2026 | 1,36 | 1,36 | 1,30 | 1,31 | 3,57% | - |
| 25.02.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -0,40% | - |
| 24.02.2026 | 1,26 | 1,28 | 1,22 | 1,27 | 1,00% | - |
| 23.02.2026 | 1,31 | 1,31 | 1,24 | 1,25 | 1,21% | - |
| 20.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -2,37% | - |
| 19.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,93% | - |
| 18.02.2026 | 1,29 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 17.02.2026 | 1,38 | 1,40 | 1,27 | 1,30 | -5,79% | - |
| 16.02.2026 | 1,38 | 1,40 | 1,33 | 1,38 | 5,13% | - |
| 13.02.2026 | 1,32 | 1,32 | 1,31 | 1,32 | -5,57% | - |
| 12.02.2026 | 1,33 | 1,40 | 1,28 | 1,39 | 6,30% | - |
| 11.02.2026 | 1,24 | 1,32 | 1,23 | 1,31 | 8,26% | - |
| 10.02.2026 | 1,15 | 1,21 | 1,15 | 1,21 | 6,84% | - |
| 09.02.2026 | 1,14 | 1,16 | 1,12 | 1,13 | 0,67% | - |
| 06.02.2026 | 1,13 | 1,14 | 1,08 | 1,13 | -1,32% | - |
| 05.02.2026 | 1,19 | 1,19 | 1,13 | 1,14 | -4,00% | - |
| 04.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 03.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,46% | - |
| 02.02.2026 | 1,20 | 1,20 | 1,19 | 1,20 | -3,42% | - |
| 30.01.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -3,87% | - |
| 29.01.2026 | 1,35 | 1,35 | 1,26 | 1,29 | 2,99% | - |
| 28.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -4,92% | - |
| 27.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 5,39% | - |
| 26.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 4,38% | - |
| 23.01.2026 | 1,18 | 1,22 | 1,16 | 1,20 | 5,49% | - |
| 22.01.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 8,85% | - |
| 21.01.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,24% | - |
| 20.01.2026 | 1,05 | 1,05 | 1,04 | 1,04 | -0,95% | - |
| 19.01.2026 | 1,09 | 1,11 | 1,03 | 1,05 | -2,77% | - |
| 16.01.2026 | 1,14 | 1,15 | 1,07 | 1,08 | -3,78% | - |
| 15.01.2026 | 1,07 | 1,15 | 1,06 | 1,13 | 6,89% | - |
| 14.01.2026 | 1,07 | 1,08 | 1,05 | 1,05 | -5,82% | - |
| 13.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 8,23% | - |
| 12.01.2026 | 1,03 | 1,04 | 1,03 | 1,03 | 2,74% | - |
| 09.01.2026 | 0,99 | 1,02 | 0,98 | 1,01 | 1,52% | 1.000,00 |
| 08.01.2026 | 1,03 | 1,03 | 0,98 | 0,99 | -3,88% | 120,00 |
| 07.01.2026 | 1,02 | 1,05 | 1,02 | 1,03 | 3,26% | 5.000,00 |
| 06.01.2026 | 1,00 | 1,00 | 0,99 | 1,00 | -2,68% | - |
| 05.01.2026 | 1,05 | 1,07 | 1,01 | 1,03 | 1,23% | 1.500,00 |
| 02.01.2026 | 1,04 | 1,04 | 1,01 | 1,01 | 0,65% | - |
| 30.12.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -3,27% | - |
| 29.12.2025 | 1,02 | 1,05 | 1,00 | 1,04 | -3,26% | - |
| 23.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,47% | - |
| 22.12.2025 | 1,07 | 1,11 | 1,05 | 1,07 | 0,71% | - |
| 19.12.2025 | 1,02 | 1,09 | 1,02 | 1,06 | 3,51% | - |
| 18.12.2025 | 1,03 | 1,04 | 1,01 | 1,03 | -2,70% | - |
| 17.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,71% | - |
| 16.12.2025 | 1,11 | 1,12 | 1,05 | 1,06 | -2,97% | - |
| 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% | - |