12,200€
-1,61%
Echtzeit-Aktienkurs Pacific Metals Co. Ltd.
Bid:
Ask:
Aktienkurse zur Pacific Metals Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 12,10 | 12,20 | 12,10 | 12,15 | -2,02% | - |
| 17.11.2025 | 12,60 | 12,65 | 12,40 | 12,40 | 0,00% | - |
| 14.11.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 0,00% | - |
| 13.11.2025 | 12,70 | 12,70 | 12,35 | 12,40 | 0,81% | - |
| 12.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 11.11.2025 | 11,95 | 12,00 | 11,95 | 12,00 | 0,42% | - |
| 10.11.2025 | 12,00 | 12,00 | 11,90 | 11,95 | 2,58% | - |
| 07.11.2025 | 11,80 | 11,85 | 11,60 | 11,65 | -4,51% | - |
| 06.11.2025 | 12,30 | 12,30 | 12,10 | 12,20 | -2,40% | - |
| 05.11.2025 | 12,30 | 12,50 | 12,20 | 12,50 | 1,63% | - |
| 04.11.2025 | 12,30 | 12,40 | 12,30 | 12,30 | 6,03% | - |
| 31.10.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 2,65% | - |
| 30.10.2025 | 11,35 | 11,40 | 11,30 | 11,30 | 1,35% | - |
| 29.10.2025 | 11,20 | 11,25 | 11,10 | 11,15 | -1,33% | - |
| 28.10.2025 | 11,25 | 11,30 | 11,25 | 11,30 | -4,24% | - |
| 27.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | 5,00 |
| 24.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 23.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 61,00 |
| 22.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,22% | 439,00 |
| 21.10.2025 | 11,30 | 11,35 | 11,20 | 11,25 | 0,00% | - |
| 20.10.2025 | 11,35 | 11,40 | 11,20 | 11,25 | 4,17% | - |
| 17.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | 500,00 |
| 16.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,06% | 500,00 |
| 15.10.2025 | 11,40 | 11,50 | 11,40 | 11,45 | 3,15% | - |
| 14.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 5,21% | 910,00 |
| 10.10.2025 | 10,95 | 11,00 | 10,55 | 10,55 | -9,05% | - |
| 09.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 10,00 |
| 08.10.2025 | 11,65 | 11,70 | 11,60 | 11,60 | 3,57% | - |
| 07.10.2025 | 11,25 | 11,30 | 11,15 | 11,20 | 1,36% | - |
| 06.10.2025 | 10,90 | 11,05 | 10,90 | 11,05 | -0,45% | - |
| 03.10.2025 | 11,10 | 11,15 | 11,05 | 11,10 | -0,45% | - |
| 02.10.2025 | 11,10 | 11,20 | 11,10 | 11,15 | 1,83% | - |
| 01.10.2025 | 10,90 | 11,00 | 10,75 | 10,95 | -2,23% | - |
| 30.09.2025 | 11,45 | 11,50 | 11,15 | 11,20 | -4,27% | - |
| 29.09.2025 | 11,65 | 11,70 | 11,60 | 11,70 | 0,00% | - |
| 26.09.2025 | 11,75 | 11,80 | 11,70 | 11,70 | 0,00% | - |
| 25.09.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -0,43% | - |
| 22.09.2025 | 11,70 | 11,75 | 11,70 | 11,75 | 0,43% | - |
| 19.09.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -0,43% | - |
| 18.09.2025 | 11,65 | 11,75 | 11,60 | 11,75 | 0,43% | - |
| 17.09.2025 | 11,70 | 11,75 | 11,70 | 11,70 | -0,43% | - |
| 16.09.2025 | 11,90 | 11,90 | 11,75 | 11,75 | -1,26% | - |
| 15.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 10.09.2025 | 11,80 | 11,80 | 11,75 | 11,80 | 0,00% | - |
| 09.09.2025 | 11,85 | 11,85 | 11,70 | 11,80 | -3,28% | - |
| 08.09.2025 | 12,20 | 12,20 | 12,10 | 12,20 | -0,81% | - |
| 05.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | 5,00 |
| 04.09.2025 | 11,95 | 12,00 | 11,90 | 12,00 | 1,69% | - |
| 03.09.2025 | 11,75 | 11,80 | 11,70 | 11,80 | 0,00% | - |
| 02.09.2025 | 11,85 | 11,90 | 11,70 | 11,80 | -1,67% | - |
| 01.09.2025 | 11,95 | 12,00 | 11,95 | 12,00 | -0,83% | - |
| 29.08.2025 | 12,20 | 12,30 | 12,05 | 12,10 | 3,42% | - |
| 28.08.2025 | 11,75 | 11,80 | 11,70 | 11,70 | -2,50% | - |
| 27.08.2025 | 11,95 | 12,00 | 11,90 | 12,00 | 0,84% | - |
| 26.08.2025 | 11,80 | 11,90 | 11,80 | 11,90 | 0,85% | - |
| 25.08.2025 | 11,85 | 11,90 | 11,80 | 11,80 | 1,29% | - |
| 22.08.2025 | 11,50 | 11,70 | 11,50 | 11,65 | 0,87% | - |
| 21.08.2025 | 11,55 | 11,60 | 11,50 | 11,55 | 1,76% | - |
| 20.08.2025 | 11,45 | 11,45 | 11,30 | 11,35 | 5,58% | - |
| 19.08.2025 | 10,75 | 10,85 | 10,75 | 10,75 | 0,00% | - |
| 18.08.2025 | 10,75 | 10,80 | 10,75 | 10,75 | -0,92% | - |
| 15.08.2025 | 10,85 | 10,85 | 10,80 | 10,85 | 0,93% | - |
| 14.08.2025 | 10,70 | 10,75 | 10,70 | 10,75 | 0,94% | - |
| 13.08.2025 | 10,65 | 10,70 | 10,65 | 10,65 | -1,84% | - |
| 12.08.2025 | 10,70 | 10,85 | 10,70 | 10,85 | 0,00% | - |
| 11.08.2025 | 10,95 | 10,95 | 10,85 | 10,85 | -0,46% | - |
| 08.08.2025 | 10,80 | 10,95 | 10,75 | 10,90 | -0,91% | - |
| 07.08.2025 | 11,20 | 11,20 | 10,80 | 11,00 | 0,00% | - |
| 06.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | 400,00 |
| 05.08.2025 | 11,15 | 11,20 | 11,10 | 11,10 | -0,45% | - |
| 04.08.2025 | 11,05 | 11,20 | 11,00 | 11,15 | 3,24% | - |
| 01.08.2025 | 10,80 | 10,80 | 10,50 | 10,80 | 1,41% | 12,00 |
| 31.07.2025 | 10,85 | 10,90 | 10,60 | 10,65 | -3,18% | - |
| 30.07.2025 | 11,00 | 11,05 | 10,95 | 11,00 | 1,38% | - |
| 29.07.2025 | 10,85 | 10,95 | 10,80 | 10,85 | 4,33% | - |
| 28.07.2025 | 10,55 | 10,55 | 10,35 | 10,40 | -3,70% | - |
| 25.07.2025 | 10,75 | 10,90 | 10,75 | 10,80 | 0,47% | - |
| 24.07.2025 | 10,95 | 10,95 | 10,75 | 10,75 | 0,47% | - |
| 23.07.2025 | 10,70 | 10,70 | 10,60 | 10,70 | -1,83% | 474,00 |
| 22.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 7,39% | 50,00 |
| 21.07.2025 | 10,15 | 10,20 | 10,15 | 10,15 | 0,25% | - |
| 18.07.2025 | 10,13 | 10,13 | 10,05 | 10,13 | -0,74% | - |
| 17.07.2025 | 10,15 | 10,25 | 10,13 | 10,20 | 1,49% | - |
| 16.07.2025 | 10,05 | 10,05 | 9,95 | 10,05 | -1,47% | - |
| 15.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 1,00 |
| 14.07.2025 | 10,15 | 10,25 | 10,13 | 10,20 | 0,49% | - |
| 11.07.2025 | 10,25 | 10,25 | 10,13 | 10,15 | -0,98% | - |
| 10.07.2025 | 10,20 | 10,25 | 10,15 | 10,25 | -0,97% | - |
| 09.07.2025 | 10,25 | 10,35 | 10,25 | 10,35 | 2,99% | - |
| 08.07.2025 | 10,05 | 10,13 | 10,03 | 10,05 | 2,03% | - |
| 07.07.2025 | 10,20 | 10,20 | 9,85 | 9,85 | -3,90% | 2,00 |
| 04.07.2025 | 10,35 | 10,35 | 10,25 | 10,25 | -0,49% | - |
| 03.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | 100,00 |
| 02.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 3,74% | 100,00 |
| 01.07.2025 | 10,13 | 10,13 | 10,03 | 10,03 | -2,20% | - |
| 30.06.2025 | 10,35 | 10,35 | 10,25 | 10,25 | -1,44% | - |
| 27.06.2025 | 10,30 | 10,45 | 10,20 | 10,40 | 2,46% | - |
| 26.06.2025 | 10,10 | 10,15 | 10,05 | 10,15 | 2,01% | - |
| 25.06.2025 | 10,00 | 10,03 | 9,95 | 9,95 | 3,38% | - |
| 24.06.2025 | 9,60 | 9,68 | 9,58 | 9,63 | -6,10% | - |