0,845€
1,14%
Echtzeit-Aktienkurs Pensana Rare Earths PLC
Bid:
Ask:
Aktienkurse zur Pensana Rare Earths PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 0,87 | 0,88 | 0,86 | 0,87 | 4,25% | - |
| 08.07.2026 | 0,87 | 0,87 | 0,82 | 0,84 | -12,97% | - |
| 07.07.2026 | 0,98 | 0,98 | 0,94 | 0,96 | -5,97% | - |
| 06.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 03.07.2026 | 1,04 | 1,06 | 1,02 | 1,02 | -1,83% | - |
| 02.07.2026 | 1,08 | 1,08 | 1,04 | 1,04 | -1,98% | - |
| 01.07.2026 | 1,08 | 1,09 | 1,06 | 1,06 | -2,03% | - |
| 30.06.2026 | 0,98 | 1,10 | 0,97 | 1,08 | 10,91% | - |
| 29.06.2026 | 0,98 | 1,01 | 0,96 | 0,98 | 1,14% | - |
| 26.06.2026 | 0,97 | 0,98 | 0,95 | 0,97 | -3,35% | - |
| 25.06.2026 | 1,00 | 1,01 | 0,99 | 1,00 | 0,25% | - |
| 24.06.2026 | 0,96 | 1,04 | 0,92 | 1,00 | 5,06% | 15.666,00 |
| 23.06.2026 | 0,95 | 0,96 | 0,92 | 0,95 | 3,44% | - |
| 22.06.2026 | 0,92 | 0,92 | 0,91 | 0,92 | 0,05% | - |
| 19.06.2026 | 0,93 | 0,94 | 0,90 | 0,92 | -1,35% | 2.000,00 |
| 18.06.2026 | 0,99 | 1,03 | 0,92 | 0,93 | -7,19% | - |
| 17.06.2026 | 0,99 | 1,01 | 0,96 | 1,00 | 1,01% | - |
| 16.06.2026 | 1,07 | 1,08 | 0,97 | 0,99 | -5,17% | - |
| 15.06.2026 | 1,06 | 1,06 | 1,04 | 1,05 | -0,29% | - |
| 12.06.2026 | 1,04 | 1,05 | 1,00 | 1,05 | 2,85% | - |
| 11.06.2026 | 1,01 | 1,03 | 1,01 | 1,02 | -0,68% | - |
| 10.06.2026 | 1,02 | 1,03 | 1,01 | 1,03 | -0,77% | - |
| 09.06.2026 | 1,07 | 1,09 | 1,03 | 1,03 | -2,91% | - |
| 08.06.2026 | 1,04 | 1,07 | 1,04 | 1,07 | 0,66% | 333,00 |
| 05.06.2026 | 1,10 | 1,12 | 1,05 | 1,06 | -3,91% | - |
| 04.06.2026 | 1,09 | 1,12 | 1,07 | 1,10 | -1,43% | - |
| 03.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,27% | - |
| 02.06.2026 | 1,11 | 1,16 | 1,10 | 1,14 | 1,06% | - |
| 01.06.2026 | 1,13 | 1,14 | 1,13 | 1,13 | -3,00% | - |
| 29.05.2026 | 1,20 | 1,20 | 1,15 | 1,17 | -2,59% | - |
| 28.05.2026 | 1,18 | 1,20 | 1,15 | 1,20 | -0,58% | 50,00 |
| 27.05.2026 | 1,20 | 1,21 | 1,20 | 1,20 | 1,09% | - |
| 26.05.2026 | 1,21 | 1,21 | 1,18 | 1,19 | -1,89% | - |
| 25.05.2026 | 1,20 | 1,22 | 1,19 | 1,21 | 3,14% | - |
| 22.05.2026 | 1,13 | 1,18 | 1,11 | 1,18 | 3,16% | - |
| 21.05.2026 | 1,16 | 1,16 | 1,14 | 1,14 | 0,00% | - |
| 20.05.2026 | 1,16 | 1,17 | 1,14 | 1,14 | -1,64% | - |
| 19.05.2026 | 1,15 | 1,17 | 1,12 | 1,16 | 0,96% | - |
| 18.05.2026 | 1,15 | 1,17 | 1,14 | 1,15 | -2,05% | - |
| 15.05.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -2,82% | - |
| 14.05.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,42% | - |
| 13.05.2026 | 1,20 | 1,27 | 1,19 | 1,20 | -1,15% | 333,00 |
| 12.05.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 2,62% | - |
| 11.05.2026 | 1,17 | 1,19 | 1,13 | 1,19 | 3,13% | - |
| 08.05.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -0,61% | - |
| 07.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,09% | - |
| 06.05.2026 | 1,16 | 1,18 | 1,15 | 1,16 | -2,03% | - |
| 05.05.2026 | 1,13 | 1,21 | 1,13 | 1,18 | 4,24% | - |
| 04.05.2026 | 1,20 | 1,20 | 1,11 | 1,13 | -5,82% | - |
| 30.04.2026 | 1,13 | 1,20 | 1,13 | 1,20 | 3,17% | - |
| 29.04.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 1,75% | - |
| 28.04.2026 | 1,14 | 1,17 | 1,13 | 1,15 | 1,24% | - |
| 27.04.2026 | 1,23 | 1,23 | 1,13 | 1,13 | -7,97% | - |
| 24.04.2026 | 1,13 | 1,25 | 1,13 | 1,23 | 4,41% | - |
| 23.04.2026 | 1,18 | 1,20 | 1,14 | 1,18 | 1,55% | - |
| 22.04.2026 | 1,16 | 1,16 | 1,14 | 1,16 | -2,85% | - |
| 21.04.2026 | 1,09 | 1,19 | 1,09 | 1,19 | 10,35% | - |
| 20.04.2026 | 1,10 | 1,10 | 1,07 | 1,08 | -1,73% | - |
| 17.04.2026 | 1,03 | 1,17 | 1,03 | 1,10 | 6,48% | - |
| 16.04.2026 | 1,01 | 1,03 | 1,01 | 1,03 | 0,78% | - |
| 15.04.2026 | 0,99 | 1,03 | 0,99 | 1,03 | -1,72% | - |
| 14.04.2026 | 1,04 | 1,05 | 1,04 | 1,04 | -1,88% | - |
| 13.04.2026 | 1,05 | 1,07 | 1,03 | 1,06 | -1,75% | - |
| 10.04.2026 | 1,08 | 1,09 | 1,08 | 1,08 | -0,82% | - |
| 09.04.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -1,18% | - |
| 08.04.2026 | 1,12 | 1,14 | 1,06 | 1,11 | -0,09% | - |
| 07.04.2026 | 1,07 | 1,11 | 1,06 | 1,11 | 5,08% | - |
| 02.04.2026 | 1,05 | 1,06 | 1,05 | 1,05 | -4,75% | - |
| 01.04.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 6,51% | - |
| 31.03.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 1,22% | - |
| 30.03.2026 | 1,04 | 1,07 | 1,02 | 1,03 | -3,98% | - |
| 27.03.2026 | 1,07 | 1,07 | 1,06 | 1,07 | 0,47% | - |
| 26.03.2026 | 1,08 | 1,11 | 1,06 | 1,06 | -2,07% | - |
| 25.03.2026 | 1,08 | 1,09 | 1,08 | 1,09 | -4,19% | - |
| 24.03.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 7,09% | - |
| 23.03.2026 | 1,05 | 1,06 | 0,99 | 1,06 | -0,24% | - |
| 20.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,24% | - |
| 19.03.2026 | 1,08 | 1,11 | 1,04 | 1,06 | -6,39% | - |
| 18.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 8,61% | - |
| 17.03.2026 | 1,04 | 1,05 | 1,04 | 1,05 | -3,24% | - |
| 16.03.2026 | 1,12 | 1,13 | 1,04 | 1,08 | -2,70% | - |
| 13.03.2026 | 1,18 | 1,19 | 1,10 | 1,11 | -8,07% | - |
| 12.03.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 3,87% | - |
| 11.03.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 0,65% | - |
| 10.03.2026 | 1,15 | 1,16 | 1,14 | 1,16 | 2,44% | - |
| 09.03.2026 | 1,11 | 1,14 | 1,06 | 1,13 | -3,63% | 3.693,00 |
| 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% | - |