2,660€
3,91%
Echtzeit-Aktienkurs Morgan Advanced Materials PLC
Bid:
Ask:
Aktienkurse zur Morgan Advanced Materials PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,64 | 2,69 | 2,61 | 2,69 | 2,67% | - |
| 28.05.2026 | 2,66 | 2,68 | 2,59 | 2,62 | -2,24% | - |
| 27.05.2026 | 2,60 | 2,72 | 2,60 | 2,68 | 2,29% | - |
| 26.05.2026 | 2,58 | 2,66 | 2,58 | 2,62 | 0,77% | - |
| 25.05.2026 | 2,58 | 2,60 | 2,58 | 2,60 | 0,78% | - |
| 22.05.2026 | 2,54 | 2,63 | 2,54 | 2,58 | 1,57% | - |
| 21.05.2026 | 2,54 | 2,59 | 2,52 | 2,54 | -0,78% | - |
| 20.05.2026 | 2,52 | 2,59 | 2,50 | 2,56 | 1,59% | - |
| 19.05.2026 | 2,56 | 2,59 | 2,51 | 2,52 | -1,56% | - |
| 18.05.2026 | 2,48 | 2,57 | 2,45 | 2,56 | 2,40% | - |
| 15.05.2026 | 2,54 | 2,56 | 2,47 | 2,50 | -2,34% | - |
| 14.05.2026 | 2,58 | 2,59 | 2,55 | 2,56 | -0,78% | - |
| 13.05.2026 | 2,54 | 2,58 | 2,50 | 2,58 | 2,38% | - |
| 12.05.2026 | 2,56 | 2,57 | 2,50 | 2,52 | -2,33% | - |
| 11.05.2026 | 2,66 | 2,68 | 2,56 | 2,58 | -3,01% | - |
| 08.05.2026 | 2,60 | 2,67 | 2,60 | 2,66 | 2,31% | - |
| 07.05.2026 | 2,66 | 2,71 | 2,60 | 2,60 | -2,26% | - |
| 06.05.2026 | 2,60 | 2,71 | 2,56 | 2,66 | 3,91% | - |
| 05.05.2026 | 2,56 | 2,58 | 2,50 | 2,56 | 0,39% | - |
| 04.05.2026 | 2,56 | 2,56 | 2,53 | 2,55 | 0,39% | - |
| 30.04.2026 | 2,48 | 2,55 | 2,45 | 2,54 | 2,42% | - |
| 29.04.2026 | 2,48 | 2,50 | 2,46 | 2,48 | 0,00% | - |
| 28.04.2026 | 2,50 | 2,52 | 2,47 | 2,48 | -0,80% | - |
| 27.04.2026 | 2,50 | 2,54 | 2,49 | 2,50 | 0,00% | - |
| 24.04.2026 | 2,46 | 2,53 | 2,45 | 2,50 | 0,81% | - |
| 23.04.2026 | 2,54 | 2,58 | 2,44 | 2,48 | -3,13% | - |
| 22.04.2026 | 2,55 | 2,60 | 2,53 | 2,56 | 1,59% | - |
| 21.04.2026 | 2,54 | 2,58 | 2,52 | 2,52 | -0,79% | - |
| 20.04.2026 | 2,57 | 2,58 | 2,51 | 2,54 | 0,00% | - |
| 17.04.2026 | 2,50 | 2,60 | 2,50 | 2,54 | 4,10% | - |
| 16.04.2026 | 2,50 | 2,54 | 2,44 | 2,44 | -1,61% | - |
| 15.04.2026 | 2,50 | 2,51 | 2,46 | 2,48 | -1,20% | - |
| 14.04.2026 | 2,42 | 2,52 | 2,42 | 2,51 | 2,87% | - |
| 13.04.2026 | 2,45 | 2,47 | 2,41 | 2,44 | 0,83% | - |
| 10.04.2026 | 2,44 | 2,51 | 2,42 | 2,42 | -0,82% | - |
| 09.04.2026 | 2,46 | 2,52 | 2,41 | 2,44 | -2,40% | - |
| 08.04.2026 | 2,47 | 2,58 | 2,37 | 2,50 | 5,93% | - |
| 07.04.2026 | 2,38 | 2,40 | 2,31 | 2,36 | -0,84% | - |
| 02.04.2026 | 2,36 | 2,41 | 2,34 | 2,38 | -1,65% | - |
| 01.04.2026 | 2,36 | 2,42 | 2,34 | 2,42 | 3,42% | - |
| 31.03.2026 | 2,31 | 2,36 | 2,28 | 2,34 | 2,63% | - |
| 30.03.2026 | 2,30 | 2,32 | 2,27 | 2,28 | -0,87% | - |
| 27.03.2026 | 2,32 | 2,34 | 2,29 | 2,30 | -0,86% | - |
| 26.03.2026 | 2,30 | 2,35 | 2,29 | 2,32 | 0,00% | - |
| 25.03.2026 | 2,26 | 2,33 | 2,24 | 2,32 | 2,65% | - |
| 24.03.2026 | 2,24 | 2,26 | 2,17 | 2,26 | 0,00% | - |
| 23.03.2026 | 2,13 | 2,27 | 2,09 | 2,26 | 4,63% | - |
| 20.03.2026 | 2,28 | 2,30 | 2,15 | 2,16 | -5,26% | - |
| 19.03.2026 | 2,36 | 2,38 | 2,26 | 2,28 | -4,20% | - |
| 18.03.2026 | 2,36 | 2,40 | 2,35 | 2,38 | 0,85% | - |
| 17.03.2026 | 2,34 | 2,38 | 2,33 | 2,36 | 0,00% | - |
| 16.03.2026 | 2,38 | 2,38 | 2,35 | 2,36 | -0,84% | - |
| 13.03.2026 | 2,44 | 2,44 | 2,35 | 2,38 | -2,46% | - |
| 12.03.2026 | 2,42 | 2,48 | 2,41 | 2,44 | -0,81% | - |
| 11.03.2026 | 2,46 | 2,49 | 2,42 | 2,46 | 0,00% | - |
| 10.03.2026 | 2,34 | 2,48 | 2,32 | 2,46 | 5,13% | - |
| 09.03.2026 | 2,33 | 2,43 | 2,31 | 2,34 | -3,31% | - |
| 06.03.2026 | 2,44 | 2,46 | 2,40 | 2,42 | -0,82% | - |
| 05.03.2026 | 2,40 | 2,47 | 2,39 | 2,44 | 1,67% | - |
| 04.03.2026 | 2,32 | 2,43 | 2,32 | 2,40 | 2,56% | - |
| 03.03.2026 | 2,64 | 2,68 | 2,30 | 2,34 | -12,69% | - |
| 02.03.2026 | 2,72 | 2,78 | 2,67 | 2,68 | -3,60% | - |
| 27.02.2026 | 2,78 | 2,84 | 2,73 | 2,78 | 1,46% | - |
| 26.02.2026 | 2,82 | 2,84 | 2,74 | 2,74 | -2,84% | - |
| 25.02.2026 | 2,76 | 2,84 | 2,76 | 2,82 | 2,17% | - |
| 24.02.2026 | 2,76 | 2,82 | 2,76 | 2,76 | 0,00% | - |
| 23.02.2026 | 2,74 | 2,82 | 2,71 | 2,76 | 0,73% | - |
| 20.02.2026 | 2,72 | 2,78 | 2,70 | 2,74 | 0,74% | - |
| 19.02.2026 | 2,74 | 2,76 | 2,70 | 2,72 | -0,73% | - |
| 18.02.2026 | 2,76 | 2,78 | 2,73 | 2,74 | -0,72% | - |
| 17.02.2026 | 2,76 | 2,78 | 2,69 | 2,76 | 0,00% | - |
| 16.02.2026 | 2,78 | 2,82 | 2,74 | 2,76 | -0,72% | - |
| 13.02.2026 | 2,78 | 2,81 | 2,75 | 2,78 | 2,21% | - |
| 12.02.2026 | 2,82 | 2,85 | 2,72 | 2,72 | -2,86% | - |
| 11.02.2026 | 2,80 | 2,84 | 2,75 | 2,80 | 0,00% | - |
| 10.02.2026 | 2,78 | 2,81 | 2,75 | 2,80 | 0,00% | - |
| 09.02.2026 | 2,76 | 2,80 | 2,73 | 2,80 | 3,70% | - |
| 06.02.2026 | 2,72 | 2,78 | 2,66 | 2,70 | -0,37% | - |
| 05.02.2026 | 2,74 | 2,81 | 2,67 | 2,71 | -1,09% | - |
| 04.02.2026 | 2,67 | 2,77 | 2,66 | 2,74 | 5,38% | - |
| 03.02.2026 | 2,66 | 2,69 | 2,60 | 2,60 | -2,26% | - |
| 02.02.2026 | 2,63 | 2,69 | 2,62 | 2,66 | -0,37% | - |
| 30.01.2026 | 2,68 | 2,69 | 2,65 | 2,67 | -0,37% | - |
| 29.01.2026 | 2,68 | 2,72 | 2,62 | 2,68 | 2,29% | - |
| 28.01.2026 | 2,69 | 2,74 | 2,62 | 2,62 | -2,24% | - |
| 27.01.2026 | 2,76 | 2,76 | 2,66 | 2,68 | -2,19% | - |
| 26.01.2026 | 2,76 | 2,78 | 2,71 | 2,74 | 1,48% | - |
| 23.01.2026 | 2,76 | 2,81 | 2,70 | 2,70 | 0,00% | - |
| 22.01.2026 | 2,70 | 2,80 | 2,70 | 2,70 | 0,00% | - |
| 21.01.2026 | 2,62 | 2,72 | 2,60 | 2,70 | 3,05% | - |
| 20.01.2026 | 2,66 | 2,69 | 2,59 | 2,62 | -1,50% | - |
| 19.01.2026 | 2,73 | 2,75 | 2,62 | 2,66 | -2,92% | - |
| 16.01.2026 | 2,74 | 2,78 | 2,72 | 2,74 | 0,37% | - |
| 15.01.2026 | 2,66 | 2,75 | 2,66 | 2,73 | 2,63% | - |
| 14.01.2026 | 2,64 | 2,69 | 2,58 | 2,66 | 0,76% | - |
| 13.01.2026 | 2,66 | 2,70 | 2,61 | 2,64 | -0,75% | - |
| 12.01.2026 | 2,66 | 2,70 | 2,64 | 2,66 | 2,31% | - |
| 09.01.2026 | 2,66 | 2,70 | 2,60 | 2,60 | -2,26% | - |
| 08.01.2026 | 2,62 | 2,67 | 2,59 | 2,66 | 1,53% | - |
| 07.01.2026 | 2,58 | 2,67 | 2,58 | 2,62 | 3,97% | - |