25,330$
0,12%
Echtzeit-Aktienkurs Ciner Resources LP
Bid:
Ask:
Aktienkurse zur Ciner Resources LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2023 | 25,26 | 25,35 | 25,26 | 25,33 | 0,12% | 69.184,00 |
| 24.05.2023 | 25,33 | 25,39 | 25,29 | 25,30 | -0,16% | 34.206,00 |
| 23.05.2023 | 25,25 | 25,38 | 25,25 | 25,34 | 0,16% | 65.530,00 |
| 22.05.2023 | 25,27 | 25,37 | 25,22 | 25,30 | 0,24% | 71.137,00 |
| 19.05.2023 | 25,00 | 25,26 | 25,00 | 25,24 | 1,00% | 134.724,00 |
| 18.05.2023 | 25,07 | 25,07 | 24,94 | 24,99 | 0,00% | 11.222,00 |
| 17.05.2023 | 25,00 | 25,00 | 24,97 | 24,99 | -0,08% | 20.391,00 |
| 16.05.2023 | 25,00 | 25,01 | 24,95 | 25,01 | 0,04% | 48.088,00 |
| 15.05.2023 | 25,00 | 25,01 | 25,00 | 25,00 | -0,04% | 10.552,00 |
| 12.05.2023 | 25,01 | 25,02 | 24,99 | 25,01 | 0,04% | 14.761,00 |
| 11.05.2023 | 25,00 | 25,01 | 24,98 | 25,00 | 0,00% | 19.841,00 |
| 10.05.2023 | 25,00 | 25,03 | 24,98 | 25,00 | -0,04% | 38.631,00 |
| 09.05.2023 | 25,03 | 25,03 | 24,96 | 25,01 | -1,92% | 20.276,00 |
| 08.05.2023 | 25,50 | 25,52 | 25,49 | 25,50 | 0,00% | 23.024,00 |
| 05.05.2023 | 25,60 | 25,60 | 25,45 | 25,50 | 0,20% | 45.103,00 |
| 04.05.2023 | 25,43 | 25,45 | 25,40 | 25,45 | 0,04% | 34.758,00 |
| 03.05.2023 | 25,41 | 25,47 | 25,41 | 25,44 | 0,00% | 13.375,00 |
| 02.05.2023 | 25,41 | 25,45 | 25,39 | 25,44 | 0,16% | 13.485,00 |
| 01.05.2023 | 25,45 | 25,45 | 25,38 | 25,40 | 0,16% | 15.614,00 |
| 28.04.2023 | 25,35 | 25,40 | 25,31 | 25,36 | -0,12% | 14.806,00 |
| 27.04.2023 | 25,36 | 25,39 | 25,35 | 25,39 | 0,08% | 7.910,00 |
| 26.04.2023 | 25,36 | 25,40 | 25,35 | 25,37 | -0,08% | 4.598,00 |
| 25.04.2023 | 25,32 | 25,39 | 25,32 | 25,39 | 0,12% | 23.174,00 |
| 24.04.2023 | 25,30 | 25,36 | 25,30 | 25,36 | 0,04% | 8.056,00 |
| 21.04.2023 | 25,29 | 25,35 | 25,29 | 25,35 | 0,04% | 7.530,00 |
| 20.04.2023 | 25,39 | 25,39 | 25,34 | 25,34 | -0,08% | 3.075,00 |
| 19.04.2023 | 25,34 | 25,38 | 25,34 | 25,36 | 0,00% | 49.168,00 |
| 18.04.2023 | 25,40 | 25,40 | 25,36 | 25,36 | 0,04% | 4.372,00 |
| 17.04.2023 | 25,35 | 25,35 | 25,30 | 25,35 | 0,24% | 8.859,00 |
| 14.04.2023 | 25,43 | 25,43 | 25,25 | 25,29 | -0,04% | 13.906,00 |
| 13.04.2023 | 25,34 | 25,38 | 25,25 | 25,30 | -0,24% | 13.381,00 |
| 12.04.2023 | 25,20 | 25,38 | 25,19 | 25,36 | 0,71% | 42.071,00 |
| 11.04.2023 | 25,20 | 25,20 | 25,17 | 25,18 | 0,08% | 9.659,00 |
| 10.04.2023 | 25,16 | 25,21 | 25,13 | 25,16 | -0,04% | 16.028,00 |
| 06.04.2023 | 25,12 | 25,22 | 25,12 | 25,17 | -0,08% | 17.953,00 |
| 05.04.2023 | 25,18 | 25,20 | 25,18 | 25,19 | 0,16% | 16.067,00 |
| 04.04.2023 | 25,17 | 25,18 | 25,13 | 25,15 | 0,16% | 27.783,00 |
| 03.04.2023 | 25,16 | 25,17 | 25,11 | 25,11 | -0,04% | 21.933,00 |
| 31.03.2023 | 25,10 | 25,15 | 25,10 | 25,12 | -0,04% | 62.431,00 |
| 30.03.2023 | 25,15 | 25,15 | 25,11 | 25,13 | 0,08% | 17.296,00 |
| 29.03.2023 | 25,15 | 25,15 | 25,10 | 25,11 | 0,04% | 22.080,00 |
| 28.03.2023 | 25,10 | 25,11 | 25,10 | 25,10 | 0,00% | 8.838,00 |
| 27.03.2023 | 25,11 | 25,11 | 25,08 | 25,10 | -0,16% | 15.978,00 |
| 24.03.2023 | 25,00 | 25,15 | 25,00 | 25,14 | 0,08% | 21.136,00 |
| 23.03.2023 | 25,10 | 25,13 | 25,10 | 25,12 | 0,00% | 19.308,00 |
| 22.03.2023 | 25,07 | 25,17 | 25,07 | 25,12 | -0,08% | 16.715,00 |
| 21.03.2023 | 25,08 | 25,19 | 25,08 | 25,14 | 0,32% | 23.264,00 |
| 20.03.2023 | 25,03 | 25,12 | 25,03 | 25,06 | -0,28% | 46.439,00 |
| 17.03.2023 | 25,16 | 25,16 | 25,06 | 25,13 | -0,08% | 65.205,00 |
| 16.03.2023 | 25,00 | 25,15 | 24,91 | 25,15 | 0,20% | 48.634,00 |
| 15.03.2023 | 25,10 | 25,12 | 24,97 | 25,10 | -0,20% | 44.893,00 |
| 14.03.2023 | 25,15 | 25,18 | 25,15 | 25,15 | 0,00% | 27.691,00 |
| 13.03.2023 | 25,18 | 25,18 | 25,10 | 25,15 | -0,32% | 67.909,00 |
| 10.03.2023 | 25,18 | 25,26 | 25,18 | 25,23 | 0,12% | 51.323,00 |
| 09.03.2023 | 25,14 | 25,25 | 25,14 | 25,20 | -0,04% | 113.035,00 |
| 08.03.2023 | 25,20 | 25,23 | 25,20 | 25,21 | 0,04% | 68.644,00 |
| 07.03.2023 | 25,15 | 25,23 | 25,15 | 25,20 | 0,00% | 26.090,00 |
| 06.03.2023 | 25,15 | 25,22 | 25,15 | 25,20 | 0,12% | 25.222,00 |
| 03.03.2023 | 25,18 | 25,20 | 25,15 | 25,17 | -0,02% | 33.953,00 |
| 02.03.2023 | 25,17 | 25,20 | 25,13 | 25,18 | 0,02% | 23.278,00 |
| 01.03.2023 | 25,12 | 25,25 | 25,12 | 25,17 | 0,08% | 17.762,00 |
| 28.02.2023 | 25,12 | 25,16 | 25,10 | 25,15 | 0,12% | 41.730,00 |
| 27.02.2023 | 25,11 | 25,13 | 25,10 | 25,12 | 0,00% | 22.071,00 |
| 24.02.2023 | 25,10 | 25,17 | 25,10 | 25,12 | -0,04% | 48.827,00 |
| 23.02.2023 | 25,22 | 25,22 | 25,10 | 25,13 | 0,08% | 19.696,00 |
| 22.02.2023 | 25,10 | 25,14 | 25,10 | 25,11 | 0,04% | 21.870,00 |
| 21.02.2023 | 25,10 | 25,13 | 25,10 | 25,10 | 0,00% | 26.100,00 |
| 17.02.2023 | 25,10 | 25,12 | 25,10 | 25,10 | 0,00% | 22.665,00 |
| 16.02.2023 | 25,08 | 25,13 | 25,05 | 25,10 | -0,04% | 54.138,00 |
| 15.02.2023 | 25,15 | 25,15 | 24,95 | 25,11 | 0,04% | 101.343,00 |
| 14.02.2023 | 25,24 | 25,24 | 25,10 | 25,10 | -0,02% | 32.413,00 |
| 13.02.2023 | 25,07 | 25,19 | 25,06 | 25,11 | 0,06% | 66.335,00 |
| 10.02.2023 | 25,01 | 25,13 | 24,97 | 25,09 | -1,80% | 76.776,00 |
| 09.02.2023 | 25,59 | 25,59 | 25,55 | 25,55 | -0,04% | 48.101,00 |
| 08.02.2023 | 25,70 | 25,70 | 25,54 | 25,56 | 0,00% | 45.913,00 |
| 07.02.2023 | 25,57 | 25,70 | 25,52 | 25,56 | 0,04% | 37.341,00 |
| 06.02.2023 | 25,46 | 25,58 | 25,46 | 25,55 | 0,16% | 166.819,00 |
| 03.02.2023 | 25,42 | 25,56 | 25,42 | 25,51 | 0,00% | 196.035,00 |
| 02.02.2023 | 25,40 | 25,92 | 25,25 | 25,51 | 5,54% | 678.071,00 |
| 01.02.2023 | 24,10 | 24,47 | 24,00 | 24,17 | -0,58% | 30.889,00 |
| 31.01.2023 | 23,95 | 24,42 | 23,80 | 24,31 | 1,46% | 32.179,00 |
| 30.01.2023 | 23,80 | 24,00 | 23,80 | 23,96 | 0,08% | 19.576,00 |
| 27.01.2023 | 23,87 | 24,10 | 23,81 | 23,94 | 0,13% | 13.389,00 |
| 26.01.2023 | 24,10 | 24,10 | 23,80 | 23,91 | -0,17% | 17.296,00 |
| 25.01.2023 | 23,65 | 24,14 | 23,51 | 23,95 | 1,27% | 17.420,00 |
| 24.01.2023 | 23,60 | 23,66 | 23,50 | 23,65 | 0,04% | 27.039,00 |
| 23.01.2023 | 23,27 | 23,70 | 23,27 | 23,64 | 0,64% | 25.961,00 |
| 20.01.2023 | 23,75 | 23,85 | 23,05 | 23,49 | -1,09% | 19.883,00 |
| 19.01.2023 | 23,89 | 23,89 | 23,50 | 23,75 | -0,50% | 14.293,00 |
| 18.01.2023 | 23,90 | 24,03 | 23,35 | 23,87 | 1,10% | 27.390,00 |
| 17.01.2023 | 22,60 | 23,66 | 22,57 | 23,61 | 5,40% | 50.820,00 |
| 13.01.2023 | 22,38 | 22,58 | 22,27 | 22,40 | 0,09% | 29.573,00 |
| 12.01.2023 | 22,61 | 22,62 | 22,10 | 22,38 | -0,22% | 27.834,00 |
| 11.01.2023 | 22,61 | 22,63 | 22,21 | 22,43 | -0,80% | 12.795,00 |
| 10.01.2023 | 22,61 | 22,86 | 22,26 | 22,61 | 1,23% | 28.961,00 |
| 09.01.2023 | 22,43 | 22,56 | 22,10 | 22,34 | -0,33% | 15.835,00 |
| 06.01.2023 | 21,60 | 22,50 | 21,60 | 22,41 | 3,89% | 18.757,00 |
| 05.01.2023 | 21,04 | 21,65 | 21,04 | 21,57 | 0,14% | 19.497,00 |
| 04.01.2023 | 20,97 | 21,63 | 20,76 | 21,54 | 4,01% | 15.037,00 |
| 03.01.2023 | 21,15 | 21,70 | 20,71 | 20,71 | -1,38% | 38.560,00 |