2,510€
0,80%
Echtzeit-Aktienkurs Kenmare Resources PLC
Bid:
Ask:
Aktienkurse zur Kenmare Resources PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,78 | 2,80 | 2,69 | 2,73 | -1,80% | 6.011,00 |
| 04.05.2026 | 2,77 | 2,80 | 2,76 | 2,78 | 2,96% | 6.242,00 |
| 30.04.2026 | 2,65 | 2,70 | 2,65 | 2,70 | 1,89% | 84,00 |
| 29.04.2026 | 2,68 | 2,69 | 2,64 | 2,65 | -1,12% | 70,00 |
| 28.04.2026 | 2,67 | 2,70 | 2,64 | 2,68 | -1,11% | 1.320,00 |
| 27.04.2026 | 2,66 | 2,73 | 2,60 | 2,71 | 2,65% | 13.592,00 |
| 24.04.2026 | 2,68 | 2,70 | 2,60 | 2,64 | -0,75% | - |
| 23.04.2026 | 2,63 | 2,69 | 2,62 | 2,66 | -0,37% | 6.048,00 |
| 22.04.2026 | 2,64 | 2,68 | 2,58 | 2,67 | 1,14% | - |
| 21.04.2026 | 2,50 | 2,68 | 2,50 | 2,64 | 1,93% | 14,00 |
| 20.04.2026 | 2,58 | 2,65 | 2,56 | 2,59 | 0,00% | - |
| 17.04.2026 | 2,51 | 2,67 | 2,51 | 2,59 | 2,37% | - |
| 16.04.2026 | 2,48 | 2,57 | 2,47 | 2,53 | 1,61% | - |
| 15.04.2026 | 2,53 | 2,60 | 2,49 | 2,49 | -2,73% | 25.000,00 |
| 14.04.2026 | 2,46 | 2,57 | 2,46 | 2,56 | 3,64% | 10.014,00 |
| 13.04.2026 | 2,44 | 2,49 | 2,43 | 2,47 | 2,07% | - |
| 10.04.2026 | 2,46 | 2,53 | 2,42 | 2,42 | -2,81% | 1.741,00 |
| 09.04.2026 | 2,54 | 2,62 | 2,48 | 2,49 | -2,35% | 4.800,00 |
| 08.04.2026 | 2,39 | 2,56 | 2,31 | 2,55 | 9,44% | - |
| 07.04.2026 | 2,29 | 2,35 | 2,27 | 2,33 | 1,30% | 2.363,00 |
| 02.04.2026 | 2,37 | 2,41 | 2,27 | 2,30 | -3,36% | 51,00 |
| 01.04.2026 | 2,42 | 2,43 | 2,35 | 2,38 | 0,42% | 4.427,00 |
| 31.03.2026 | 2,24 | 2,43 | 2,23 | 2,37 | 6,76% | - |
| 30.03.2026 | 2,24 | 2,30 | 2,20 | 2,22 | -1,77% | 2.599,00 |
| 27.03.2026 | 2,25 | 2,38 | 2,23 | 2,26 | -3,42% | 5.968,00 |
| 26.03.2026 | 2,24 | 2,34 | 2,21 | 2,34 | 1,30% | 48.073,00 |
| 25.03.2026 | 2,57 | 2,57 | 2,29 | 2,31 | -10,81% | 13.738,00 |
| 24.03.2026 | 2,54 | 2,67 | 2,50 | 2,59 | 2,37% | - |
| 23.03.2026 | 2,27 | 2,59 | 2,21 | 2,53 | 8,58% | 6.698,00 |
| 20.03.2026 | 2,39 | 2,45 | 2,30 | 2,33 | -2,51% | 4.950,00 |
| 19.03.2026 | 2,41 | 2,48 | 2,38 | 2,39 | -1,24% | 5.168,00 |
| 18.03.2026 | 2,46 | 2,51 | 2,41 | 2,42 | -2,81% | - |
| 17.03.2026 | 2,55 | 2,61 | 2,45 | 2,49 | -3,11% | 5.750,00 |
| 16.03.2026 | 2,62 | 2,69 | 2,57 | 2,57 | -3,02% | 2.055,00 |
| 13.03.2026 | 2,68 | 2,71 | 2,62 | 2,65 | -1,85% | 1.710,00 |
| 12.03.2026 | 2,71 | 2,76 | 2,68 | 2,70 | -2,53% | - |
| 11.03.2026 | 2,77 | 2,80 | 2,71 | 2,77 | 2,59% | - |
| 10.03.2026 | 2,69 | 2,83 | 2,65 | 2,70 | -0,37% | 11.470,00 |
| 09.03.2026 | 2,91 | 2,99 | 2,63 | 2,71 | -8,14% | 892,00 |
| 06.03.2026 | 3,08 | 3,19 | 2,92 | 2,95 | -3,59% | 45,00 |
| 05.03.2026 | 3,03 | 3,14 | 3,02 | 3,06 | -0,33% | - |
| 04.03.2026 | 3,12 | 3,16 | 3,05 | 3,07 | -1,92% | 18.560,00 |
| 03.03.2026 | 3,29 | 3,30 | 3,11 | 3,13 | -5,44% | 5.825,00 |
| 02.03.2026 | 3,15 | 3,31 | 3,13 | 3,31 | 3,44% | 54,00 |
| 27.02.2026 | 3,30 | 3,30 | 3,14 | 3,20 | -2,14% | 4.495,00 |
| 26.02.2026 | 3,13 | 3,37 | 3,11 | 3,27 | 3,81% | 4.830,00 |
| 25.02.2026 | 3,13 | 3,15 | 3,04 | 3,15 | 1,61% | 1.662,00 |
| 24.02.2026 | 3,07 | 3,12 | 3,03 | 3,10 | 1,31% | - |
| 23.02.2026 | 3,03 | 3,08 | 2,99 | 3,06 | 2,34% | 2.689,00 |
| 20.02.2026 | 2,97 | 3,00 | 2,97 | 2,99 | 0,34% | 680,00 |
| 19.02.2026 | 3,03 | 3,08 | 2,96 | 2,98 | -2,61% | 39.216,00 |
| 18.02.2026 | 2,98 | 3,08 | 2,98 | 3,06 | 2,00% | 125,00 |
| 17.02.2026 | 2,96 | 3,01 | 2,91 | 3,00 | 0,67% | - |
| 16.02.2026 | 2,89 | 3,03 | 2,89 | 2,98 | -0,33% | 17,00 |
| 13.02.2026 | 2,90 | 3,01 | 2,87 | 2,99 | 1,36% | 510,00 |
| 12.02.2026 | 2,90 | 3,03 | 2,90 | 2,95 | 0,00% | 56,00 |
| 11.02.2026 | 2,93 | 3,00 | 2,90 | 2,95 | -0,67% | 60,00 |
| 10.02.2026 | 2,88 | 2,98 | 2,88 | 2,97 | 2,41% | 300,00 |
| 09.02.2026 | 2,79 | 2,97 | 2,79 | 2,90 | 3,20% | - |
| 06.02.2026 | 2,85 | 2,95 | 2,81 | 2,81 | -2,09% | 14,00 |
| 05.02.2026 | 2,94 | 3,00 | 2,85 | 2,87 | -3,04% | 8.235,00 |
| 04.02.2026 | 2,99 | 3,02 | 2,92 | 2,96 | 0,68% | 12.625,00 |
| 03.02.2026 | 2,92 | 2,96 | 2,89 | 2,94 | 1,38% | - |
| 02.02.2026 | 2,83 | 2,90 | 2,81 | 2,90 | 3,20% | - |
| 30.01.2026 | 2,97 | 3,04 | 2,79 | 2,81 | -7,87% | 1.400,00 |
| 29.01.2026 | 3,07 | 3,12 | 2,99 | 3,05 | -1,93% | 14,00 |
| 28.01.2026 | 2,99 | 3,11 | 2,96 | 3,11 | 4,36% | 1.670,00 |
| 27.01.2026 | 3,03 | 3,09 | 2,94 | 2,98 | -2,93% | 112,00 |
| 26.01.2026 | 2,97 | 3,09 | 2,96 | 3,07 | 1,32% | 7.250,00 |
| 23.01.2026 | 3,04 | 3,06 | 3,00 | 3,03 | -0,66% | - |
| 22.01.2026 | 2,96 | 3,06 | 2,96 | 3,05 | 3,39% | 1.590,00 |
| 21.01.2026 | 2,94 | 3,00 | 2,94 | 2,95 | -0,67% | 1.184,00 |
| 20.01.2026 | 3,06 | 3,09 | 2,96 | 2,97 | -2,94% | 8.111,00 |
| 19.01.2026 | 3,09 | 3,09 | 2,95 | 3,06 | 0,33% | 2.000,00 |
| 16.01.2026 | 3,00 | 3,06 | 2,95 | 3,05 | 1,67% | - |
| 15.01.2026 | 2,96 | 3,06 | 2,96 | 3,00 | -1,32% | 5.180,00 |
| 14.01.2026 | 2,82 | 3,05 | 2,82 | 3,04 | 4,83% | 1.014,00 |
| 13.01.2026 | 2,96 | 3,04 | 2,90 | 2,90 | -3,33% | 4.704,00 |
| 12.01.2026 | 2,96 | 3,07 | 2,96 | 3,00 | 1,01% | - |
| 09.01.2026 | 2,95 | 2,99 | 2,91 | 2,97 | 1,37% | 2.080,00 |
| 08.01.2026 | 2,94 | 2,97 | 2,90 | 2,93 | -0,68% | 2.015,00 |
| 07.01.2026 | 2,95 | 2,99 | 2,90 | 2,95 | -0,67% | 14,00 |
| 06.01.2026 | 2,98 | 3,06 | 2,94 | 2,97 | 0,00% | 4.301,00 |
| 05.01.2026 | 2,88 | 3,06 | 2,88 | 2,97 | 2,41% | 7.722,00 |
| 02.01.2026 | 2,84 | 2,93 | 2,82 | 2,90 | 5,07% | 35.256,00 |
| 30.12.2025 | 2,65 | 2,77 | 2,64 | 2,76 | 4,15% | 645,00 |
| 29.12.2025 | 2,63 | 2,68 | 2,62 | 2,65 | 0,76% | 252,00 |
| 23.12.2025 | 2,64 | 2,66 | 2,62 | 2,63 | 0,77% | - |
| 22.12.2025 | 2,63 | 2,71 | 2,58 | 2,61 | 0,00% | 6.295,00 |
| 19.12.2025 | 2,50 | 2,65 | 2,50 | 2,61 | -1,14% | 8.400,00 |
| 18.12.2025 | 2,59 | 2,67 | 2,57 | 2,64 | 0,76% | 30,00 |
| 17.12.2025 | 2,71 | 2,75 | 2,53 | 2,62 | -5,07% | 253,00 |
| 16.12.2025 | 2,82 | 2,82 | 2,74 | 2,76 | -0,36% | 11.100,00 |
| 15.12.2025 | 2,84 | 2,95 | 2,77 | 2,77 | -1,42% | 15,00 |
| 12.12.2025 | 2,76 | 2,83 | 2,76 | 2,81 | 1,44% | - |
| 11.12.2025 | 2,77 | 2,79 | 2,73 | 2,77 | 1,09% | 3.600,00 |
| 10.12.2025 | 2,80 | 2,90 | 2,72 | 2,74 | -2,49% | 22.060,00 |
| 09.12.2025 | 2,86 | 2,91 | 2,78 | 2,81 | -2,43% | - |
| 08.12.2025 | 2,92 | 2,96 | 2,75 | 2,88 | -2,04% | 10.924,00 |
| 05.12.2025 | 2,92 | 3,08 | 2,92 | 2,94 | -3,61% | - |