2,310€
5,96%
Echtzeit-Aktienkurs Kenmare Resources PLC
Bid:
Ask:
Aktienkurse zur Kenmare Resources PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | - |
| 18.08.2026 | 2,30 | 2,40 | 2,27 | 2,27 | -1,30% | - |
| 17.08.2026 | 2,34 | 2,43 | 2,30 | 2,30 | -4,17% | - |
| 14.08.2026 | 2,36 | 2,41 | 2,35 | 2,40 | 0,00% | - |
| 13.08.2026 | 2,35 | 2,41 | 2,35 | 2,40 | 1,27% | - |
| 12.08.2026 | 2,43 | 2,47 | 2,35 | 2,37 | -0,42% | - |
| 11.08.2026 | 2,36 | 2,44 | 2,36 | 2,38 | 0,42% | 4.165,00 |
| 10.08.2026 | 2,43 | 2,47 | 2,36 | 2,37 | -2,07% | - |
| 07.08.2026 | 2,33 | 2,44 | 2,33 | 2,42 | 4,31% | - |
| 06.08.2026 | 2,29 | 2,33 | 2,29 | 2,32 | 0,43% | 14.400,00 |
| 05.08.2026 | 2,32 | 2,34 | 2,28 | 2,31 | -1,28% | 9.000,00 |
| 04.08.2026 | 2,32 | 2,34 | 2,31 | 2,34 | 0,43% | - |
| 03.08.2026 | 2,31 | 2,35 | 2,28 | 2,33 | 1,30% | 9.571,00 |
| 31.07.2026 | 2,29 | 2,31 | 2,29 | 2,30 | 0,00% | - |
| 30.07.2026 | 2,26 | 2,32 | 2,26 | 2,30 | 3,14% | - |
| 29.07.2026 | 2,21 | 2,23 | 2,21 | 2,23 | 4,21% | - |
| 28.07.2026 | 2,23 | 2,25 | 2,14 | 2,14 | -4,46% | - |
| 27.07.2026 | 2,24 | 2,27 | 2,21 | 2,24 | 0,45% | - |
| 24.07.2026 | 2,22 | 2,28 | 2,21 | 2,23 | 1,36% | - |
| 23.07.2026 | 2,23 | 2,23 | 2,20 | 2,20 | 0,00% | - |
| 22.07.2026 | 2,19 | 2,22 | 2,19 | 2,20 | 1,38% | - |
| 21.07.2026 | 2,21 | 2,22 | 2,17 | 2,17 | -2,25% | - |
| 20.07.2026 | 2,24 | 2,26 | 2,19 | 2,22 | -1,77% | - |
| 17.07.2026 | 2,26 | 2,28 | 2,23 | 2,26 | 3,20% | - |
| 16.07.2026 | 2,24 | 2,26 | 2,15 | 2,19 | -0,45% | - |
| 15.07.2026 | 2,26 | 2,29 | 2,18 | 2,20 | -2,65% | - |
| 14.07.2026 | 2,28 | 2,30 | 2,20 | 2,26 | 0,89% | - |
| 13.07.2026 | 2,32 | 2,34 | 2,22 | 2,24 | -4,27% | - |
| 10.07.2026 | 2,38 | 2,40 | 2,31 | 2,34 | 0,00% | - |
| 09.07.2026 | 2,34 | 2,41 | 2,31 | 2,34 | 1,74% | - |
| 08.07.2026 | 2,36 | 2,40 | 2,28 | 2,30 | -2,54% | - |
| 07.07.2026 | 2,33 | 2,38 | 2,33 | 2,36 | 2,61% | - |
| 06.07.2026 | 2,26 | 2,33 | 2,26 | 2,30 | 3,14% | - |
| 03.07.2026 | 2,22 | 2,25 | 2,21 | 2,23 | 0,90% | - |
| 02.07.2026 | 2,18 | 2,26 | 2,18 | 2,21 | -3,91% | - |
| 01.07.2026 | 2,32 | 2,34 | 2,28 | 2,30 | -0,86% | - |
| 30.06.2026 | 2,21 | 2,33 | 2,14 | 2,32 | 6,91% | - |
| 29.06.2026 | 2,10 | 2,24 | 2,10 | 2,17 | 3,33% | - |
| 26.06.2026 | 2,17 | 2,22 | 2,10 | 2,10 | -4,98% | - |
| 25.06.2026 | 2,14 | 2,25 | 2,11 | 2,21 | -1,78% | - |
| 24.06.2026 | 2,30 | 2,41 | 2,22 | 2,25 | -3,02% | - |
| 23.06.2026 | 2,32 | 2,43 | 2,31 | 2,32 | -0,85% | - |
| 22.06.2026 | 2,31 | 2,43 | 2,31 | 2,34 | -0,85% | - |
| 19.06.2026 | 2,38 | 2,51 | 2,34 | 2,36 | -5,98% | - |
| 17.06.2026 | 2,52 | 2,55 | 2,46 | 2,51 | 0,00% | - |
| 16.06.2026 | 2,51 | 2,57 | 2,51 | 2,51 | -0,79% | - |
| 15.06.2026 | 2,49 | 2,57 | 2,49 | 2,53 | 0,00% | - |
| 12.06.2026 | 2,48 | 2,58 | 2,48 | 2,53 | 1,61% | - |
| 11.06.2026 | 2,47 | 2,53 | 2,46 | 2,49 | 0,00% | - |
| 09.06.2026 | 2,44 | 2,52 | 2,44 | 2,49 | 1,22% | - |
| 08.06.2026 | 2,48 | 2,51 | 2,39 | 2,46 | 0,00% | - |
| 05.06.2026 | 2,49 | 2,53 | 2,46 | 2,46 | 0,00% | - |
| 04.06.2026 | 2,49 | 2,56 | 2,46 | 2,46 | -2,77% | - |
| 03.06.2026 | 2,51 | 2,58 | 2,50 | 2,53 | 0,80% | - |
| 02.06.2026 | 2,51 | 2,57 | 2,51 | 2,51 | 0,00% | - |
| 01.06.2026 | 2,50 | 2,58 | 2,48 | 2,51 | 0,80% | - |
| 29.05.2026 | 2,51 | 2,54 | 2,46 | 2,49 | 0,81% | - |
| 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% | - |