2,240€
-2,61%
Echtzeit-Aktienkurs Morgan Advanced Materials PLC
Bid:
Ask:
Aktienkurse zur Morgan Advanced Materials PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 2,37 | 2,41 | 2,30 | 2,30 | -0,86% | - |
| 08.12.2025 | 2,45 | 2,45 | 2,32 | 2,32 | -2,52% | - |
| 05.12.2025 | 2,40 | 2,48 | 2,38 | 2,38 | 1,71% | - |
| 04.12.2025 | 2,37 | 2,42 | 2,34 | 2,34 | 0,86% | - |
| 03.12.2025 | 2,30 | 2,38 | 2,30 | 2,32 | 3,57% | 48.000,00 |
| 02.12.2025 | 2,32 | 2,36 | 2,24 | 2,24 | -1,75% | - |
| 01.12.2025 | 2,31 | 2,36 | 2,28 | 2,28 | 0,88% | - |
| 28.11.2025 | 2,26 | 2,35 | 2,26 | 2,26 | 2,73% | - |
| 27.11.2025 | 2,22 | 2,29 | 2,20 | 2,20 | 0,92% | - |
| 26.11.2025 | 2,23 | 2,25 | 2,18 | 2,18 | 0,93% | - |
| 25.11.2025 | 2,23 | 2,24 | 2,12 | 2,16 | -0,92% | - |
| 24.11.2025 | 2,22 | 2,25 | 2,18 | 2,18 | 2,83% | - |
| 21.11.2025 | 2,22 | 2,22 | 2,12 | 2,12 | -1,85% | - |
| 20.11.2025 | 2,24 | 2,25 | 2,16 | 2,16 | 0,93% | - |
| 19.11.2025 | 2,19 | 2,23 | 2,14 | 2,14 | 0,94% | - |
| 18.11.2025 | 2,23 | 2,24 | 2,12 | 2,12 | -2,75% | - |
| 17.11.2025 | 2,28 | 2,28 | 2,18 | 2,18 | -1,80% | - |
| 14.11.2025 | 2,27 | 2,33 | 2,22 | 2,22 | -0,89% | - |
| 13.11.2025 | 2,30 | 2,34 | 2,24 | 2,24 | -0,88% | - |
| 12.11.2025 | 2,33 | 2,36 | 2,26 | 2,26 | -1,74% | - |
| 11.11.2025 | 2,33 | 2,36 | 2,30 | 2,30 | 1,77% | - |
| 10.11.2025 | 2,30 | 2,34 | 2,26 | 2,26 | 2,73% | - |
| 07.11.2025 | 2,33 | 2,33 | 2,20 | 2,20 | -1,79% | - |
| 06.11.2025 | 2,33 | 2,37 | 2,24 | 2,24 | -1,75% | 270,00 |
| 05.11.2025 | 2,30 | 2,35 | 2,28 | 2,28 | 1,79% | - |
| 04.11.2025 | 2,33 | 2,33 | 2,24 | 2,24 | -0,88% | - |
| 03.11.2025 | 2,20 | 2,36 | 2,20 | 2,26 | -0,88% | - |
| 31.10.2025 | 2,38 | 2,40 | 2,28 | 2,28 | 0,00% | - |
| 30.10.2025 | 2,40 | 2,43 | 2,28 | 2,28 | -0,87% | - |
| 29.10.2025 | 2,38 | 2,42 | 2,30 | 2,30 | -0,86% | - |
| 28.10.2025 | 2,40 | 2,42 | 2,32 | 2,32 | -1,69% | - |
| 27.10.2025 | 2,38 | 2,46 | 2,36 | 2,36 | 0,85% | - |
| 24.10.2025 | 2,42 | 2,42 | 2,34 | 2,34 | 1,74% | - |
| 23.10.2025 | 2,39 | 2,42 | 2,30 | 2,30 | -0,86% | - |
| 22.10.2025 | 2,29 | 2,42 | 2,28 | 2,32 | 4,50% | - |
| 21.10.2025 | 2,30 | 2,32 | 2,22 | 2,22 | 0,91% | - |
| 20.10.2025 | 2,30 | 2,33 | 2,20 | 2,20 | -1,79% | - |
| 17.10.2025 | 2,22 | 2,30 | 2,21 | 2,24 | 3,70% | - |
| 16.10.2025 | 2,30 | 2,32 | 2,16 | 2,16 | -3,57% | - |
| 15.10.2025 | 2,34 | 2,41 | 2,24 | 2,24 | -0,88% | - |
| 14.10.2025 | 2,49 | 2,49 | 2,21 | 2,26 | -8,87% | - |
| 13.10.2025 | 2,50 | 2,54 | 2,48 | 2,48 | 0,81% | - |
| 10.10.2025 | 2,57 | 2,59 | 2,46 | 2,46 | -2,38% | - |
| 09.10.2025 | 2,61 | 2,62 | 2,52 | 2,52 | 0,80% | - |
| 08.10.2025 | 2,59 | 2,61 | 2,50 | 2,50 | 0,00% | - |
| 07.10.2025 | 2,62 | 2,62 | 2,50 | 2,50 | -1,57% | - |
| 06.10.2025 | 2,66 | 2,69 | 2,54 | 2,54 | -1,55% | - |
| 03.10.2025 | 2,58 | 2,69 | 2,57 | 2,58 | 1,57% | - |
| 02.10.2025 | 2,60 | 2,61 | 2,54 | 2,54 | 0,79% | - |
| 01.10.2025 | 2,52 | 2,59 | 2,52 | 2,52 | 0,80% | - |
| 30.09.2025 | 2,50 | 2,57 | 2,48 | 2,50 | 3,31% | - |
| 29.09.2025 | 2,46 | 2,52 | 2,42 | 2,42 | 0,00% | - |
| 26.09.2025 | 2,52 | 2,52 | 2,42 | 2,42 | 0,00% | - |
| 25.09.2025 | 2,53 | 2,53 | 2,42 | 2,42 | -1,63% | - |
| 24.09.2025 | 2,56 | 2,56 | 2,46 | 2,46 | -0,81% | - |
| 23.09.2025 | 2,54 | 2,58 | 2,48 | 2,48 | 0,00% | - |
| 22.09.2025 | 2,57 | 2,57 | 2,48 | 2,48 | -6,77% | - |
| 19.09.2025 | 2,52 | 2,66 | 2,50 | 2,66 | 9,92% | 3.138,00 |
| 18.09.2025 | 2,49 | 2,57 | 2,42 | 2,42 | 0,83% | - |
| 17.09.2025 | 2,49 | 2,52 | 2,40 | 2,40 | -1,64% | - |
| 16.09.2025 | 2,56 | 2,56 | 2,44 | 2,44 | -0,81% | - |
| 15.09.2025 | 2,49 | 2,56 | 2,46 | 2,46 | 0,82% | - |
| 12.09.2025 | 2,51 | 2,55 | 2,44 | 2,44 | 0,83% | - |
| 11.09.2025 | 2,45 | 2,51 | 2,42 | 2,42 | 1,68% | - |
| 10.09.2025 | 2,44 | 2,49 | 2,38 | 2,38 | -0,83% | - |
| 09.09.2025 | 2,52 | 2,55 | 2,40 | 2,40 | -1,64% | - |
| 08.09.2025 | 2,51 | 2,55 | 2,44 | 2,44 | -0,81% | - |
| 05.09.2025 | 2,41 | 2,53 | 2,41 | 2,46 | 6,96% | - |
| 04.09.2025 | 2,40 | 2,44 | 2,30 | 2,30 | -1,71% | - |
| 03.09.2025 | 2,30 | 2,43 | 2,29 | 2,34 | 4,46% | - |
| 02.09.2025 | 2,40 | 2,41 | 2,24 | 2,24 | -5,08% | - |
| 01.09.2025 | 2,44 | 2,48 | 2,36 | 2,36 | -0,84% | - |
| 29.08.2025 | 2,46 | 2,49 | 2,38 | 2,38 | -1,65% | - |
| 28.08.2025 | 2,48 | 2,51 | 2,42 | 2,42 | 0,00% | - |
| 27.08.2025 | 2,47 | 2,49 | 2,42 | 2,42 | 0,00% | - |
| 26.08.2025 | 2,47 | 2,53 | 2,42 | 2,42 | -1,63% | - |
| 25.08.2025 | 2,48 | 2,50 | 2,46 | 2,46 | -0,81% | - |
| 22.08.2025 | 2,37 | 2,53 | 2,37 | 2,48 | 3,33% | - |
| 21.08.2025 | 2,37 | 2,41 | 2,36 | 2,40 | 0,84% | - |
| 20.08.2025 | 2,37 | 2,42 | 2,36 | 2,38 | -0,83% | - |
| 19.08.2025 | 2,37 | 2,41 | 2,36 | 2,40 | 1,69% | - |
| 18.08.2025 | 2,38 | 2,40 | 2,32 | 2,36 | -2,07% | - |
| 15.08.2025 | 2,41 | 2,42 | 2,38 | 2,41 | -0,41% | - |
| 14.08.2025 | 2,39 | 2,43 | 2,39 | 2,42 | 0,00% | - |
| 13.08.2025 | 2,33 | 2,43 | 2,33 | 2,42 | 3,86% | - |
| 12.08.2025 | 2,30 | 2,34 | 2,29 | 2,33 | 1,30% | - |
| 11.08.2025 | 2,30 | 2,34 | 2,30 | 2,30 | -0,86% | - |
| 08.08.2025 | 2,26 | 2,33 | 2,26 | 2,32 | 2,20% | - |
| 07.08.2025 | 2,44 | 2,79 | 2,18 | 2,27 | -12,69% | - |
| 06.08.2025 | 2,67 | 2,67 | 2,60 | 2,60 | -0,76% | - |
| 05.08.2025 | 2,60 | 2,65 | 2,60 | 2,62 | 0,77% | - |
| 04.08.2025 | 2,57 | 2,62 | 2,55 | 2,60 | 0,78% | - |
| 01.08.2025 | 2,66 | 2,73 | 2,58 | 2,58 | -4,44% | - |
| 31.07.2025 | 2,64 | 2,74 | 2,64 | 2,70 | 1,50% | - |
| 30.07.2025 | 2,60 | 2,68 | 2,59 | 2,66 | 1,53% | - |
| 29.07.2025 | 2,62 | 2,66 | 2,61 | 2,62 | 0,00% | - |
| 28.07.2025 | 2,63 | 2,67 | 2,62 | 2,62 | -0,76% | - |
| 25.07.2025 | 2,64 | 2,67 | 2,63 | 2,64 | -0,75% | - |
| 24.07.2025 | 2,66 | 2,73 | 2,65 | 2,66 | 0,00% | - |
| 23.07.2025 | 2,68 | 2,70 | 2,66 | 2,66 | 0,76% | - |