2,490€
2,05%
Echtzeit-Aktienkurs Kenmare Resources PLC
Bid:
Ask:
Aktienkurse zur Kenmare Resources PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,51 | 2,54 | 2,46 | 2,52 | 2,02% | - |
| 28.05.2026 | 2,47 | 2,48 | 2,46 | 2,47 | -0,40% | - |
| 27.05.2026 | 2,54 | 2,58 | 2,46 | 2,48 | -1,98% | - |
| 26.05.2026 | 2,54 | 2,58 | 2,53 | 2,53 | -0,78% | - |
| 25.05.2026 | 2,61 | 2,61 | 2,49 | 2,55 | 0,00% | 200,00 |
| 22.05.2026 | 2,71 | 2,73 | 2,55 | 2,55 | -5,90% | - |
| 21.05.2026 | 2,59 | 2,75 | 2,59 | 2,71 | 3,04% | - |
| 20.05.2026 | 2,51 | 2,64 | 2,46 | 2,63 | 4,37% | - |
| 19.05.2026 | 2,55 | 2,59 | 2,51 | 2,52 | -1,18% | - |
| 18.05.2026 | 2,59 | 2,66 | 2,55 | 2,55 | -2,67% | - |
| 15.05.2026 | 2,64 | 2,66 | 2,56 | 2,62 | -1,50% | - |
| 14.05.2026 | 2,69 | 2,71 | 2,66 | 2,66 | -1,85% | - |
| 13.05.2026 | 2,72 | 2,76 | 2,69 | 2,71 | -0,37% | - |
| 12.05.2026 | 2,72 | 2,73 | 2,72 | 2,72 | -0,37% | - |
| 11.05.2026 | 2,75 | 2,81 | 2,73 | 2,73 | -1,09% | - |
| 08.05.2026 | 2,74 | 2,83 | 2,74 | 2,76 | 0,73% | - |
| 07.05.2026 | 2,71 | 2,77 | 2,70 | 2,74 | 0,00% | - |
| 06.05.2026 | 2,77 | 2,78 | 2,71 | 2,74 | 0,37% | - |
| 05.05.2026 | 2,78 | 2,79 | 2,71 | 2,73 | -0,73% | - |
| 04.05.2026 | 2,72 | 2,79 | 2,72 | 2,75 | 1,85% | 4.080,00 |
| 30.04.2026 | 2,63 | 2,70 | 2,63 | 2,70 | 3,05% | - |
| 29.04.2026 | 2,70 | 2,70 | 2,62 | 2,62 | -2,24% | - |
| 28.04.2026 | 2,69 | 2,71 | 2,64 | 2,68 | 0,75% | - |
| 27.04.2026 | 2,66 | 2,67 | 2,62 | 2,66 | -0,37% | - |
| 24.04.2026 | 2,74 | 2,74 | 2,61 | 2,67 | -3,61% | 50.400,00 |
| 23.04.2026 | 2,63 | 2,81 | 2,63 | 2,77 | 3,36% | - |
| 22.04.2026 | 2,68 | 2,69 | 2,58 | 2,68 | 1,13% | - |
| 21.04.2026 | 2,60 | 2,69 | 2,56 | 2,65 | 2,32% | - |
| 20.04.2026 | 2,56 | 2,64 | 2,56 | 2,59 | 1,17% | - |
| 17.04.2026 | 2,53 | 2,68 | 2,51 | 2,56 | 1,19% | - |
| 16.04.2026 | 2,49 | 2,58 | 2,48 | 2,53 | 1,61% | - |
| 15.04.2026 | 2,55 | 2,61 | 2,49 | 2,49 | -1,19% | - |
| 14.04.2026 | 2,47 | 2,60 | 2,47 | 2,52 | 2,02% | - |
| 13.04.2026 | 2,41 | 2,58 | 2,41 | 2,47 | 1,65% | 292.000,00 |
| 10.04.2026 | 2,49 | 2,56 | 2,43 | 2,43 | -0,41% | 7.800,00 |
| 09.04.2026 | 2,55 | 2,63 | 2,44 | 2,44 | -4,31% | 26.000,00 |
| 08.04.2026 | 2,44 | 2,57 | 2,33 | 2,55 | 9,44% | 11.500,00 |
| 07.04.2026 | 2,31 | 2,36 | 2,28 | 2,33 | 0,43% | - |
| 02.04.2026 | 2,32 | 2,43 | 2,28 | 2,32 | -2,93% | - |
| 01.04.2026 | 2,41 | 2,44 | 2,37 | 2,39 | -0,83% | 84.000,00 |
| 31.03.2026 | 2,25 | 2,44 | 2,22 | 2,41 | 7,59% | - |
| 30.03.2026 | 2,26 | 2,29 | 2,22 | 2,24 | -0,88% | - |
| 27.03.2026 | 2,30 | 2,39 | 2,24 | 2,26 | -0,88% | - |
| 26.03.2026 | 2,29 | 2,35 | 2,23 | 2,28 | 1,79% | - |
| 25.03.2026 | 2,59 | 2,59 | 2,24 | 2,24 | -15,79% | 7.080,00 |
| 24.03.2026 | 2,53 | 2,68 | 2,51 | 2,66 | 4,31% | - |
| 23.03.2026 | 2,25 | 2,60 | 2,21 | 2,55 | 13,84% | - |
| 20.03.2026 | 2,39 | 2,43 | 2,24 | 2,24 | -7,05% | - |
| 19.03.2026 | 2,43 | 2,52 | 2,40 | 2,41 | -0,82% | - |
| 18.03.2026 | 2,49 | 2,50 | 2,42 | 2,43 | -1,22% | - |
| 17.03.2026 | 2,55 | 2,59 | 2,46 | 2,46 | -4,28% | 6.150,00 |
| 16.03.2026 | 2,66 | 2,70 | 2,57 | 2,57 | -2,28% | - |
| 13.03.2026 | 2,70 | 2,77 | 2,63 | 2,63 | -2,59% | - |
| 12.03.2026 | 2,73 | 2,77 | 2,69 | 2,70 | -1,46% | - |
| 11.03.2026 | 2,76 | 2,84 | 2,71 | 2,74 | -0,72% | - |
| 10.03.2026 | 2,69 | 2,84 | 2,67 | 2,76 | 3,76% | - |
| 09.03.2026 | 2,84 | 3,01 | 2,65 | 2,66 | -9,83% | - |
| 06.03.2026 | 3,10 | 3,20 | 2,95 | 2,95 | -4,53% | - |
| 05.03.2026 | 3,04 | 3,19 | 3,02 | 3,09 | 1,64% | - |
| 04.03.2026 | 3,09 | 3,22 | 3,04 | 3,04 | -1,30% | - |
| 03.03.2026 | 3,27 | 3,32 | 3,08 | 3,08 | -3,75% | - |
| 02.03.2026 | 3,12 | 3,34 | 3,12 | 3,20 | 0,95% | - |
| 27.02.2026 | 3,25 | 3,29 | 3,13 | 3,17 | 0,96% | - |
| 26.02.2026 | 3,14 | 3,19 | 3,13 | 3,14 | -0,63% | - |
| 25.02.2026 | 3,12 | 3,17 | 3,10 | 3,16 | 0,96% | - |
| 24.02.2026 | 3,08 | 3,17 | 3,05 | 3,13 | 1,62% | - |
| 23.02.2026 | 3,02 | 3,10 | 2,95 | 3,08 | 1,99% | 134.604,00 |
| 20.02.2026 | 3,00 | 3,10 | 2,98 | 3,02 | 1,34% | 66.994,00 |
| 19.02.2026 | 3,06 | 3,15 | 2,98 | 2,98 | -2,61% | - |
| 18.02.2026 | 3,00 | 3,12 | 2,98 | 3,06 | 2,34% | 46.240,00 |
| 17.02.2026 | 2,96 | 3,05 | 2,95 | 2,99 | 0,34% | - |
| 16.02.2026 | 2,96 | 3,07 | 2,89 | 2,98 | -0,33% | - |
| 13.02.2026 | 2,94 | 3,01 | 2,89 | 2,99 | 3,10% | - |
| 12.02.2026 | 2,96 | 3,04 | 2,90 | 2,90 | -1,69% | - |
| 11.02.2026 | 2,95 | 3,00 | 2,93 | 2,95 | -0,34% | - |
| 10.02.2026 | 2,90 | 2,99 | 2,88 | 2,96 | 2,07% | - |
| 09.02.2026 | 2,82 | 2,99 | 2,79 | 2,90 | 3,57% | - |
| 06.02.2026 | 2,87 | 2,89 | 2,80 | 2,80 | 0,00% | - |
| 05.02.2026 | 2,97 | 3,02 | 2,80 | 2,80 | -5,72% | - |
| 04.02.2026 | 2,94 | 3,04 | 2,94 | 2,97 | 3,85% | - |
| 03.02.2026 | 2,90 | 2,98 | 2,86 | 2,86 | -1,38% | 15.232,00 |
| 02.02.2026 | 2,81 | 2,95 | 2,80 | 2,90 | -3,97% | - |
| 30.01.2026 | 3,03 | 3,07 | 3,01 | 3,02 | -0,66% | - |
| 29.01.2026 | 3,10 | 3,15 | 3,01 | 3,04 | -0,65% | - |
| 28.01.2026 | 3,00 | 3,09 | 2,97 | 3,06 | 2,34% | - |
| 27.01.2026 | 3,09 | 3,10 | 2,97 | 2,99 | -1,32% | - |
| 26.01.2026 | 3,03 | 3,03 | 3,01 | 3,03 | -0,98% | - |
| 23.01.2026 | 3,04 | 3,13 | 3,02 | 3,06 | 2,68% | - |
| 22.01.2026 | 2,96 | 3,08 | 2,96 | 2,98 | 0,68% | - |
| 21.01.2026 | 2,98 | 3,03 | 2,96 | 2,96 | -1,99% | - |
| 20.01.2026 | 3,04 | 3,12 | 2,99 | 3,02 | -1,31% | - |
| 19.01.2026 | 3,00 | 3,17 | 2,99 | 3,06 | 0,33% | 23.598,00 |
| 16.01.2026 | 3,00 | 3,08 | 2,98 | 3,05 | 1,33% | - |
| 15.01.2026 | 3,02 | 3,06 | 2,98 | 3,01 | 2,03% | - |
| 14.01.2026 | 2,94 | 3,07 | 2,93 | 2,95 | 0,34% | - |
| 13.01.2026 | 3,00 | 3,05 | 2,92 | 2,94 | -2,00% | 2.457,00 |
| 12.01.2026 | 2,97 | 3,10 | 2,97 | 3,00 | 1,01% | - |
| 09.01.2026 | 2,93 | 3,02 | 2,88 | 2,97 | 0,68% | - |
| 08.01.2026 | 2,95 | 3,00 | 2,92 | 2,95 | 3,87% | - |
| 07.01.2026 | 2,97 | 3,02 | 2,84 | 2,84 | -4,05% | - |