1,790€
1,42%
Echtzeit-Aktienkurs Central Asia Metals PLC
Bid:
Ask:
Aktienkurse zur Central Asia Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,75 | 1,76 | 1,70 | 1,71 | -2,57% | - |
| 04.05.2026 | 1,72 | 1,76 | 1,72 | 1,75 | 1,74% | 16.500,00 |
| 30.04.2026 | 1,64 | 1,73 | 1,64 | 1,72 | 4,56% | - |
| 29.04.2026 | 1,68 | 1,70 | 1,64 | 1,65 | -2,37% | 3.976,00 |
| 28.04.2026 | 1,69 | 1,71 | 1,67 | 1,69 | 0,60% | - |
| 27.04.2026 | 1,68 | 1,71 | 1,68 | 1,68 | -0,89% | - |
| 24.04.2026 | 1,70 | 1,73 | 1,66 | 1,69 | -1,46% | 10.030,00 |
| 23.04.2026 | 1,72 | 1,75 | 1,69 | 1,72 | 0,00% | 4.600,00 |
| 22.04.2026 | 1,75 | 1,76 | 1,70 | 1,72 | -1,15% | 15,00 |
| 21.04.2026 | 1,74 | 1,75 | 1,72 | 1,74 | -0,29% | 9.942,00 |
| 20.04.2026 | 1,79 | 1,80 | 1,73 | 1,74 | -3,06% | 6.052,00 |
| 17.04.2026 | 1,76 | 1,81 | 1,72 | 1,80 | 2,28% | 57.596,00 |
| 16.04.2026 | 1,77 | 1,81 | 1,76 | 1,76 | -0,57% | - |
| 15.04.2026 | 1,78 | 1,82 | 1,75 | 1,77 | -1,40% | - |
| 14.04.2026 | 1,75 | 1,82 | 1,74 | 1,79 | 2,58% | 14,00 |
| 13.04.2026 | 1,81 | 1,85 | 1,73 | 1,75 | -4,12% | - |
| 10.04.2026 | 1,83 | 1,84 | 1,80 | 1,82 | -0,27% | - |
| 09.04.2026 | 1,91 | 1,91 | 1,82 | 1,83 | -3,95% | 2.568,00 |
| 08.04.2026 | 1,90 | 1,97 | 1,85 | 1,90 | 2,43% | 1.210,00 |
| 07.04.2026 | 1,90 | 1,93 | 1,84 | 1,86 | -2,11% | 16.912,00 |
| 02.04.2026 | 1,92 | 1,93 | 1,85 | 1,90 | -2,07% | 11.500,00 |
| 01.04.2026 | 1,88 | 1,95 | 1,86 | 1,94 | 3,48% | 23.508,00 |
| 31.03.2026 | 1,81 | 1,88 | 1,81 | 1,87 | 3,89% | - |
| 30.03.2026 | 1,81 | 1,84 | 1,80 | 1,80 | 0,00% | 15,00 |
| 27.03.2026 | 1,81 | 1,83 | 1,79 | 1,80 | -0,55% | 5.000,00 |
| 26.03.2026 | 1,89 | 1,90 | 1,80 | 1,81 | -4,74% | 17.500,00 |
| 25.03.2026 | 1,86 | 1,94 | 1,84 | 1,90 | 2,70% | - |
| 24.03.2026 | 1,86 | 1,87 | 1,80 | 1,85 | -0,54% | 1.144,00 |
| 23.03.2026 | 1,76 | 1,88 | 1,70 | 1,86 | 4,79% | 12.654,00 |
| 20.03.2026 | 1,86 | 1,88 | 1,76 | 1,78 | -4,57% | - |
| 19.03.2026 | 1,95 | 1,96 | 1,82 | 1,86 | -4,86% | 42.100,00 |
| 18.03.2026 | 2,00 | 2,04 | 1,94 | 1,96 | -2,25% | - |
| 17.03.2026 | 1,97 | 2,03 | 1,97 | 2,00 | -0,25% | - |
| 16.03.2026 | 2,00 | 2,04 | 1,96 | 2,01 | 0,25% | 7.215,00 |
| 13.03.2026 | 2,06 | 2,06 | 1,99 | 2,00 | -4,76% | - |
| 12.03.2026 | 2,04 | 2,12 | 2,04 | 2,10 | 1,45% | - |
| 11.03.2026 | 2,11 | 2,12 | 2,06 | 2,07 | -1,43% | - |
| 10.03.2026 | 2,01 | 2,14 | 2,01 | 2,10 | 4,22% | 9.500,00 |
| 09.03.2026 | 2,01 | 2,05 | 1,94 | 2,02 | -1,71% | 11.600,00 |
| 06.03.2026 | 2,13 | 2,14 | 2,02 | 2,05 | -2,84% | 135,00 |
| 05.03.2026 | 2,10 | 2,18 | 2,08 | 2,11 | 0,48% | - |
| 04.03.2026 | 2,07 | 2,22 | 2,06 | 2,10 | -0,47% | 29.365,00 |
| 03.03.2026 | 2,70 | 2,70 | 1,98 | 2,11 | -23,55% | 9.725,00 |
| 02.03.2026 | 2,73 | 2,78 | 2,71 | 2,76 | 0,00% | 3.277,00 |
| 27.02.2026 | 2,72 | 2,78 | 2,69 | 2,76 | 1,47% | 8.800,00 |
| 26.02.2026 | 2,80 | 2,80 | 2,69 | 2,72 | -1,81% | - |
| 25.02.2026 | 2,67 | 2,79 | 2,67 | 2,77 | 2,97% | 14.580,00 |
| 24.02.2026 | 2,66 | 2,69 | 2,62 | 2,69 | 1,13% | - |
| 23.02.2026 | 2,60 | 2,67 | 2,57 | 2,66 | 2,31% | 7.742,00 |
| 20.02.2026 | 2,54 | 2,65 | 2,54 | 2,60 | 2,36% | - |
| 19.02.2026 | 2,52 | 2,57 | 2,51 | 2,54 | -0,78% | - |
| 18.02.2026 | 2,42 | 2,58 | 2,42 | 2,56 | 5,79% | 4.000,00 |
| 17.02.2026 | 2,46 | 2,46 | 2,34 | 2,42 | -2,02% | - |
| 16.02.2026 | 2,48 | 2,52 | 2,44 | 2,47 | -1,20% | 11.901,00 |
| 13.02.2026 | 2,48 | 2,56 | 2,47 | 2,50 | -0,79% | 30.000,00 |
| 12.02.2026 | 2,48 | 2,58 | 2,48 | 2,52 | 0,00% | - |
| 11.02.2026 | 2,48 | 2,57 | 2,48 | 2,52 | 0,40% | - |
| 10.02.2026 | 2,48 | 2,57 | 2,48 | 2,51 | -0,40% | - |
| 09.02.2026 | 2,45 | 2,53 | 2,44 | 2,52 | 2,44% | - |
| 06.02.2026 | 2,42 | 2,47 | 2,42 | 2,46 | 0,00% | 98,00 |
| 05.02.2026 | 2,54 | 2,54 | 2,42 | 2,46 | -3,15% | 23.100,00 |
| 04.02.2026 | 2,56 | 2,62 | 2,51 | 2,54 | -0,39% | 2.170,00 |
| 03.02.2026 | 2,44 | 2,57 | 2,44 | 2,55 | 2,41% | 1.100,00 |
| 02.02.2026 | 2,58 | 2,60 | 2,42 | 2,49 | -3,49% | 103.281,00 |
| 30.01.2026 | 2,62 | 2,65 | 2,54 | 2,58 | -2,27% | 16.197,00 |
| 29.01.2026 | 2,59 | 2,71 | 2,59 | 2,64 | 1,54% | 11.815,00 |
| 28.01.2026 | 2,56 | 2,61 | 2,55 | 2,60 | 1,56% | 39.150,00 |
| 27.01.2026 | 2,54 | 2,57 | 2,47 | 2,56 | 1,59% | 18.900,00 |
| 26.01.2026 | 2,41 | 2,53 | 2,41 | 2,52 | 4,13% | 23.000,00 |
| 23.01.2026 | 2,37 | 2,44 | 2,35 | 2,42 | 3,42% | - |
| 22.01.2026 | 2,36 | 2,40 | 2,28 | 2,34 | -2,50% | - |
| 21.01.2026 | 2,40 | 2,45 | 2,38 | 2,40 | -0,83% | 37.798,00 |
| 20.01.2026 | 2,28 | 2,42 | 2,28 | 2,42 | 4,31% | 5.940,00 |
| 19.01.2026 | 2,28 | 2,32 | 2,25 | 2,32 | 1,75% | 48.339,00 |
| 16.01.2026 | 2,30 | 2,31 | 2,25 | 2,28 | -1,72% | - |
| 15.01.2026 | 2,30 | 2,32 | 2,25 | 2,32 | 1,75% | - |
| 14.01.2026 | 2,16 | 2,31 | 2,16 | 2,28 | 2,70% | 213,00 |
| 13.01.2026 | 2,20 | 2,25 | 2,17 | 2,22 | 0,00% | 50.250,00 |
| 12.01.2026 | 2,18 | 2,22 | 2,15 | 2,22 | 2,30% | 34.025,00 |
| 09.01.2026 | 2,14 | 2,21 | 2,14 | 2,17 | 0,46% | 6.500,00 |
| 08.01.2026 | 2,22 | 2,22 | 2,09 | 2,16 | -2,70% | 8.800,00 |
| 07.01.2026 | 2,22 | 2,25 | 2,20 | 2,22 | -0,89% | 498,00 |
| 06.01.2026 | 2,14 | 2,26 | 2,14 | 2,24 | 2,75% | 3.543,00 |
| 05.01.2026 | 2,20 | 2,20 | 2,14 | 2,18 | 1,40% | 27.959,00 |
| 02.01.2026 | 2,18 | 2,22 | 2,13 | 2,15 | -2,27% | 2.984,00 |
| 30.12.2025 | 2,16 | 2,21 | 2,13 | 2,20 | 1,85% | 3.216,00 |
| 29.12.2025 | 2,11 | 2,19 | 2,11 | 2,16 | 2,37% | 9.342,00 |
| 23.12.2025 | 2,08 | 2,13 | 2,06 | 2,11 | 0,96% | - |
| 22.12.2025 | 2,06 | 2,09 | 2,04 | 2,09 | 2,20% | 60,00 |
| 19.12.2025 | 2,07 | 2,08 | 2,01 | 2,05 | -0,97% | - |
| 18.12.2025 | 2,01 | 2,08 | 2,00 | 2,07 | 3,25% | 75.000,00 |
| 17.12.2025 | 2,03 | 2,07 | 1,97 | 2,00 | -1,23% | - |
| 16.12.2025 | 2,02 | 2,04 | 1,97 | 2,03 | 0,00% | - |
| 15.12.2025 | 2,01 | 2,05 | 2,00 | 2,03 | 1,25% | 45,00 |
| 12.12.2025 | 1,92 | 2,06 | 1,92 | 2,00 | 0,76% | - |
| 11.12.2025 | 1,97 | 2,02 | 1,96 | 1,99 | 0,76% | - |
| 10.12.2025 | 1,97 | 1,99 | 1,94 | 1,97 | -0,25% | - |
| 09.12.2025 | 1,95 | 1,98 | 1,93 | 1,98 | 1,54% | - |
| 08.12.2025 | 1,97 | 1,98 | 1,94 | 1,95 | -0,77% | 5.826,00 |
| 05.12.2025 | 1,94 | 2,00 | 1,91 | 1,96 | 0,51% | - |