1,850€
0,54%
Echtzeit-Aktienkurs Central Asia Metals PLC
Bid:
Ask:
Aktienkurse zur Central Asia Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 1,85 | 1,89 | 1,83 | 1,85 | 0,54% | - |
| 24.09.2026 | 1,86 | 1,95 | 1,83 | 1,84 | -5,64% | 1.250,00 |
| 23.09.2026 | 1,98 | 2,00 | 1,91 | 1,95 | -2,01% | - |
| 22.09.2026 | 2,02 | 2,02 | 1,95 | 1,99 | 1,53% | - |
| 21.09.2026 | 1,93 | 2,01 | 1,92 | 1,96 | 1,82% | 698,00 |
| 18.09.2026 | 1,93 | 1,99 | 1,91 | 1,93 | 0,00% | - |
| 17.09.2026 | 1,92 | 1,93 | 1,88 | 1,93 | 0,79% | - |
| 16.09.2026 | 1,88 | 1,91 | 1,87 | 1,91 | 1,87% | - |
| 15.09.2026 | 1,93 | 1,93 | 1,87 | 1,88 | -2,60% | 1.600,00 |
| 14.09.2026 | 1,97 | 1,99 | 1,91 | 1,93 | -2,78% | 26,00 |
| 11.09.2026 | 2,02 | 2,02 | 1,90 | 1,98 | -1,98% | 7.000,00 |
| 10.09.2026 | 2,02 | 2,10 | 2,02 | 2,02 | -1,46% | - |
| 09.09.2026 | 2,09 | 2,11 | 2,04 | 2,05 | -1,44% | - |
| 08.09.2026 | 2,02 | 2,12 | 2,02 | 2,08 | 2,46% | - |
| 07.09.2026 | 2,02 | 2,06 | 2,01 | 2,03 | -1,93% | 15.008,00 |
| 04.09.2026 | 2,07 | 2,09 | 2,03 | 2,07 | 0,24% | 4.000,00 |
| 03.09.2026 | 2,01 | 2,07 | 2,01 | 2,07 | 1,98% | 3.000,00 |
| 02.09.2026 | 2,04 | 2,07 | 1,98 | 2,03 | -0,25% | 2.200,00 |
| 01.09.2026 | 2,07 | 2,09 | 2,01 | 2,03 | -1,93% | - |
| 31.08.2026 | 2,08 | 2,08 | 2,07 | 2,07 | 0,00% | 13,00 |
| 28.08.2026 | 2,05 | 2,11 | 2,05 | 2,07 | 1,97% | 3.160,00 |
| 27.08.2026 | 2,11 | 2,13 | 2,00 | 2,03 | -4,02% | 99.000,00 |
| 26.08.2026 | 1,95 | 2,17 | 1,94 | 2,12 | 8,74% | 57.300,00 |
| 25.08.2026 | 1,85 | 2,03 | 1,84 | 1,95 | 5,71% | 10.100,00 |
| 24.08.2026 | 1,82 | 1,87 | 1,77 | 1,84 | 1,10% | 14.920,00 |
| 21.08.2026 | 1,77 | 1,83 | 1,77 | 1,82 | 3,70% | 5.124,00 |
| 20.08.2026 | 1,75 | 1,77 | 1,75 | 1,76 | 0,57% | - |
| 19.08.2026 | 1,74 | 1,76 | 1,71 | 1,75 | 2,35% | 700,00 |
| 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 |