1,171€
-0,59%
Echtzeit-Aktienkurs Pensana Rare Earths PLC
Bid:
Ask:
Aktienkurse zur Pensana Rare Earths PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,14 | 1,20 | 1,13 | 1,17 | 2,19% | - |
| 04.05.2026 | 1,15 | 1,15 | 1,12 | 1,14 | -4,52% | 7.000,00 |
| 30.04.2026 | 1,13 | 1,21 | 1,13 | 1,20 | 5,38% | 8.010,00 |
| 29.04.2026 | 1,15 | 1,19 | 1,13 | 1,13 | -1,48% | 31.296,00 |
| 28.04.2026 | 1,14 | 1,17 | 1,14 | 1,15 | 0,96% | 3.100,00 |
| 27.04.2026 | 1,23 | 1,25 | 1,14 | 1,14 | -7,62% | 1.296,00 |
| 24.04.2026 | 1,16 | 1,25 | 1,16 | 1,23 | 6,29% | 29.000,00 |
| 23.04.2026 | 1,17 | 1,20 | 1,15 | 1,16 | -0,68% | 6.320,00 |
| 22.04.2026 | 1,17 | 1,20 | 1,16 | 1,17 | -0,34% | - |
| 21.04.2026 | 1,09 | 1,20 | 1,09 | 1,17 | 7,61% | 17.600,00 |
| 20.04.2026 | 1,09 | 1,12 | 1,07 | 1,09 | -0,91% | 6.300,00 |
| 17.04.2026 | 1,03 | 1,17 | 1,03 | 1,10 | 6,69% | 59.958,00 |
| 16.04.2026 | 1,01 | 1,04 | 1,00 | 1,03 | 2,08% | - |
| 15.04.2026 | 0,99 | 1,03 | 0,99 | 1,01 | 1,41% | 487,00 |
| 14.04.2026 | 1,06 | 1,09 | 0,97 | 1,00 | -6,13% | 25.805,00 |
| 13.04.2026 | 1,07 | 1,07 | 1,02 | 1,06 | -2,03% | - |
| 10.04.2026 | 1,08 | 1,13 | 1,08 | 1,08 | -0,28% | - |
| 09.04.2026 | 1,11 | 1,12 | 1,06 | 1,09 | -2,07% | 50.712,00 |
| 08.04.2026 | 1,11 | 1,15 | 1,09 | 1,11 | 3,84% | - |
| 07.04.2026 | 1,05 | 1,11 | 1,05 | 1,07 | 1,71% | 1.013,00 |
| 02.04.2026 | 1,07 | 1,09 | 1,02 | 1,05 | -3,93% | 13.718,00 |
| 01.04.2026 | 1,09 | 1,12 | 1,07 | 1,09 | 0,92% | 350.010,00 |
| 31.03.2026 | 1,03 | 1,09 | 1,00 | 1,08 | 4,84% | 25.116,00 |
| 30.03.2026 | 1,05 | 1,07 | 1,01 | 1,03 | -0,48% | 15,00 |
| 27.03.2026 | 1,06 | 1,08 | 1,01 | 1,04 | -2,54% | 42.760,00 |
| 26.03.2026 | 1,09 | 1,11 | 1,06 | 1,07 | -2,74% | - |
| 25.03.2026 | 1,09 | 1,11 | 1,09 | 1,10 | 0,64% | - |
| 24.03.2026 | 1,13 | 1,13 | 1,08 | 1,09 | -3,55% | - |
| 23.03.2026 | 1,03 | 1,14 | 0,99 | 1,13 | 7,74% | 16.256,00 |
| 20.03.2026 | 1,07 | 1,09 | 1,04 | 1,05 | -2,42% | 5.606,00 |
| 19.03.2026 | 1,10 | 1,11 | 1,04 | 1,07 | -3,16% | 6.450,00 |
| 18.03.2026 | 1,11 | 1,16 | 1,10 | 1,11 | -2,12% | - |
| 17.03.2026 | 1,06 | 1,15 | 1,04 | 1,13 | 6,99% | 549,00 |
| 16.03.2026 | 1,10 | 1,13 | 1,05 | 1,06 | -3,82% | 33.136,00 |
| 13.03.2026 | 1,18 | 1,19 | 1,10 | 1,10 | -7,02% | 77.347,00 |
| 12.03.2026 | 1,20 | 1,22 | 1,15 | 1,18 | -1,66% | 30.590,00 |
| 11.03.2026 | 1,17 | 1,23 | 1,17 | 1,20 | 2,65% | 15.594,00 |
| 10.03.2026 | 1,14 | 1,20 | 1,13 | 1,17 | 3,26% | 31.315,00 |
| 09.03.2026 | 1,13 | 1,17 | 1,05 | 1,14 | 0,44% | 44.292,00 |
| 06.03.2026 | 1,14 | 1,18 | 1,11 | 1,13 | 0,62% | 21.445,00 |
| 05.03.2026 | 1,20 | 1,20 | 1,10 | 1,12 | -7,04% | 57.625,00 |
| 04.03.2026 | 1,21 | 1,29 | 1,19 | 1,21 | 0,00% | - |
| 03.03.2026 | 1,30 | 1,34 | 1,19 | 1,21 | -8,35% | 15.873,00 |
| 02.03.2026 | 1,35 | 1,35 | 1,29 | 1,32 | -2,23% | 10.571,00 |
| 27.02.2026 | 1,28 | 1,37 | 1,28 | 1,35 | 3,45% | 2.572,00 |
| 26.02.2026 | 1,35 | 1,36 | 1,30 | 1,30 | -2,98% | 6.370,00 |
| 25.02.2026 | 1,26 | 1,36 | 1,26 | 1,34 | 6,59% | 14.800,00 |
| 24.02.2026 | 1,25 | 1,27 | 1,22 | 1,26 | 0,80% | - |
| 23.02.2026 | 1,27 | 1,28 | 1,24 | 1,25 | -2,34% | - |
| 20.02.2026 | 1,24 | 1,30 | 1,23 | 1,28 | 3,64% | 3.185,00 |
| 19.02.2026 | 1,26 | 1,29 | 1,22 | 1,24 | -1,98% | 7.984,00 |
| 18.02.2026 | 1,29 | 1,33 | 1,24 | 1,26 | -1,79% | 3.900,00 |
| 17.02.2026 | 1,38 | 1,39 | 1,26 | 1,28 | -7,16% | 12,00 |
| 16.02.2026 | 1,37 | 1,40 | 1,33 | 1,38 | 1,47% | 6.015,00 |
| 13.02.2026 | 1,30 | 1,36 | 1,30 | 1,36 | 3,97% | 5.800,00 |
| 12.02.2026 | 1,32 | 1,41 | 1,28 | 1,31 | -0,61% | 28.238,00 |
| 11.02.2026 | 1,24 | 1,35 | 1,23 | 1,32 | 6,55% | 4.788,00 |
| 10.02.2026 | 1,15 | 1,26 | 1,14 | 1,24 | 8,22% | 25.000,00 |
| 09.02.2026 | 1,13 | 1,17 | 1,12 | 1,14 | 0,44% | 7.755,00 |
| 06.02.2026 | 1,12 | 1,15 | 1,06 | 1,14 | -0,18% | 14,00 |
| 05.02.2026 | 1,20 | 1,20 | 1,11 | 1,14 | -5,24% | - |
| 04.02.2026 | 1,19 | 1,25 | 1,19 | 1,20 | 1,52% | 304,00 |
| 03.02.2026 | 1,20 | 1,25 | 1,18 | 1,19 | -1,09% | - |
| 02.02.2026 | 1,18 | 1,21 | 1,11 | 1,20 | 2,22% | 16.024,00 |
| 30.01.2026 | 1,22 | 1,24 | 1,17 | 1,17 | -3,93% | 21.811,00 |
| 29.01.2026 | 1,35 | 1,36 | 1,21 | 1,22 | -10,16% | 513,00 |
| 28.01.2026 | 1,24 | 1,36 | 1,24 | 1,36 | 9,69% | 51.229,00 |
| 27.01.2026 | 1,27 | 1,27 | 1,20 | 1,24 | -1,59% | 50.312,00 |
| 26.01.2026 | 1,19 | 1,31 | 1,19 | 1,26 | 2,03% | - |
| 23.01.2026 | 1,23 | 1,23 | 1,16 | 1,23 | 2,49% | 38.546,00 |
| 22.01.2026 | 1,15 | 1,22 | 1,11 | 1,20 | 4,43% | 2.262,00 |
| 21.01.2026 | 1,05 | 1,16 | 1,05 | 1,15 | 10,03% | 19.927,00 |
| 20.01.2026 | 1,05 | 1,06 | 1,00 | 1,05 | 1,16% | 60,00 |
| 19.01.2026 | 1,10 | 1,10 | 1,03 | 1,04 | -6,17% | 59.511,00 |
| 16.01.2026 | 1,13 | 1,14 | 1,07 | 1,10 | -2,39% | 102,00 |
| 15.01.2026 | 1,07 | 1,14 | 1,05 | 1,13 | 6,10% | 15.090,00 |
| 14.01.2026 | 1,06 | 1,08 | 1,04 | 1,07 | 0,47% | 2.259,00 |
| 13.01.2026 | 1,09 | 1,10 | 1,02 | 1,06 | -3,02% | - |
| 12.01.2026 | 1,02 | 1,13 | 1,02 | 1,09 | 6,63% | 18.450,00 |
| 09.01.2026 | 0,98 | 1,03 | 0,98 | 1,03 | 4,38% | 51.600,00 |
| 08.01.2026 | 1,03 | 1,03 | 0,97 | 0,98 | -4,66% | 3.849,00 |
| 07.01.2026 | 1,02 | 1,06 | 1,02 | 1,03 | 0,98% | 1.084,00 |
| 06.01.2026 | 1,01 | 1,05 | 1,00 | 1,02 | 1,09% | 880,00 |
| 05.01.2026 | 1,06 | 1,07 | 0,98 | 1,01 | -3,90% | 296.439,00 |
| 02.01.2026 | 1,03 | 1,06 | 1,00 | 1,05 | 3,65% | 7.911,00 |
| 30.12.2025 | 1,01 | 1,03 | 0,99 | 1,01 | 0,60% | 2.429,00 |
| 29.12.2025 | 1,04 | 1,06 | 1,00 | 1,01 | -2,23% | 5.745,00 |
| 23.12.2025 | 1,08 | 1,10 | 1,01 | 1,03 | -4,19% | 2.801,00 |
| 22.12.2025 | 1,06 | 1,11 | 1,04 | 1,08 | 0,94% | 2.966,00 |
| 19.12.2025 | 1,02 | 1,09 | 1,02 | 1,07 | 4,62% | 26.000,00 |
| 18.12.2025 | 1,02 | 1,04 | 0,99 | 1,02 | -0,20% | 18.953,00 |
| 17.12.2025 | 1,04 | 1,07 | 1,02 | 1,02 | -2,58% | 115.000,00 |
| 16.12.2025 | 1,09 | 1,12 | 1,04 | 1,05 | -4,64% | 58,00 |
| 15.12.2025 | 1,16 | 1,17 | 1,09 | 1,10 | -4,36% | 8.650,00 |
| 12.12.2025 | 1,09 | 1,20 | 1,09 | 1,15 | 6,79% | 6.018,00 |
| 11.12.2025 | 1,09 | 1,12 | 1,06 | 1,08 | -2,27% | 27.503,00 |
| 10.12.2025 | 1,11 | 1,15 | 1,10 | 1,10 | -0,72% | - |
| 09.12.2025 | 1,15 | 1,17 | 1,07 | 1,11 | -3,06% | 17.864,00 |
| 08.12.2025 | 1,20 | 1,20 | 1,13 | 1,14 | -4,75% | 246,00 |
| 05.12.2025 | 1,16 | 1,23 | 1,16 | 1,20 | 2,13% | - |