2,420€
-3,20%
Echtzeit-Aktienkurs Morgan Advanced Materials PLC
Bid:
Ask:
Aktienkurse zur Morgan Advanced Materials PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,55 | 2,58 | 2,47 | 2,52 | 0,00% | - |
| 15.05.2025 | 2,61 | 2,62 | 2,51 | 2,52 | -3,45% | - |
| 14.05.2025 | 2,44 | 2,64 | 2,44 | 2,61 | 2,76% | - |
| 13.05.2025 | 2,52 | 2,61 | 2,51 | 2,54 | 0,79% | - |
| 12.05.2025 | 2,42 | 2,57 | 2,42 | 2,52 | 4,56% | 4.000,00 |
| 09.05.2025 | 2,26 | 2,43 | 2,26 | 2,41 | 1,69% | - |
| 08.05.2025 | 2,20 | 2,41 | 2,20 | 2,37 | 3,04% | - |
| 07.05.2025 | 2,32 | 2,35 | 2,26 | 2,30 | -2,54% | - |
| 06.05.2025 | 2,31 | 2,37 | 2,27 | 2,36 | 2,16% | - |
| 05.05.2025 | 2,31 | 2,33 | 2,26 | 2,31 | -0,86% | - |
| 02.05.2025 | 2,30 | 2,35 | 2,24 | 2,33 | 0,43% | - |
| 30.04.2025 | 2,34 | 2,36 | 2,27 | 2,32 | 0,43% | - |
| 29.04.2025 | 2,29 | 2,34 | 2,26 | 2,31 | 0,87% | - |
| 28.04.2025 | 2,12 | 2,32 | 2,12 | 2,29 | 1,33% | - |
| 25.04.2025 | 2,21 | 2,27 | 2,18 | 2,26 | 4,15% | - |
| 24.04.2025 | 2,06 | 2,22 | 2,06 | 2,17 | 1,88% | - |
| 23.04.2025 | 2,14 | 2,23 | 2,13 | 2,13 | 1,91% | - |
| 22.04.2025 | 2,02 | 2,16 | 2,02 | 2,09 | -2,79% | - |
| 17.04.2025 | 2,02 | 2,17 | 2,02 | 2,15 | 0,94% | - |
| 16.04.2025 | 2,17 | 2,20 | 2,11 | 2,13 | -2,74% | - |
| 15.04.2025 | 2,16 | 2,22 | 2,16 | 2,19 | 2,34% | - |
| 14.04.2025 | 2,12 | 2,19 | 2,10 | 2,14 | 0,47% | - |
| 11.04.2025 | 2,11 | 2,14 | 2,06 | 2,13 | 0,00% | - |
| 10.04.2025 | 2,23 | 2,26 | 2,07 | 2,13 | -0,93% | - |
| 09.04.2025 | 2,11 | 2,21 | 2,07 | 2,15 | 0,00% | - |
| 08.04.2025 | 2,11 | 2,22 | 2,08 | 2,15 | 2,38% | - |
| 07.04.2025 | 2,10 | 2,22 | 2,02 | 2,10 | -1,87% | - |
| 04.04.2025 | 2,16 | 2,28 | 2,08 | 2,14 | -4,89% | - |
| 03.04.2025 | 2,26 | 2,39 | 2,25 | 2,25 | -5,86% | - |
| 02.04.2025 | 2,44 | 2,45 | 2,35 | 2,39 | -2,45% | - |
| 01.04.2025 | 2,45 | 2,49 | 2,41 | 2,45 | 0,00% | - |
| 31.03.2025 | 2,51 | 2,53 | 2,42 | 2,45 | -2,78% | - |
| 28.03.2025 | 2,53 | 2,61 | 2,51 | 2,52 | -0,40% | - |
| 27.03.2025 | 2,40 | 2,56 | 2,40 | 2,53 | 0,00% | 2.500,00 |
| 26.03.2025 | 2,45 | 2,54 | 2,45 | 2,53 | 0,80% | - |
| 25.03.2025 | 2,43 | 2,51 | 2,43 | 2,51 | 3,29% | - |
| 24.03.2025 | 2,34 | 2,49 | 2,34 | 2,43 | -1,62% | - |
| 21.03.2025 | 2,52 | 2,53 | 2,44 | 2,47 | -2,76% | - |
| 20.03.2025 | 2,55 | 2,62 | 2,49 | 2,54 | -0,78% | - |
| 19.03.2025 | 2,42 | 2,59 | 2,42 | 2,56 | 0,39% | - |
| 18.03.2025 | 2,44 | 2,63 | 2,44 | 2,55 | 0,00% | - |
| 17.03.2025 | 2,42 | 2,62 | 2,42 | 2,55 | -0,78% | - |
| 14.03.2025 | 2,57 | 2,61 | 2,51 | 2,57 | -0,39% | - |
| 13.03.2025 | 2,42 | 2,63 | 2,42 | 2,58 | 0,39% | - |
| 12.03.2025 | 2,51 | 2,61 | 2,51 | 2,57 | 1,58% | - |
| 11.03.2025 | 2,42 | 2,59 | 2,42 | 2,53 | -1,17% | - |
| 10.03.2025 | 2,57 | 2,61 | 2,52 | 2,56 | -1,92% | - |
| 07.03.2025 | 2,59 | 2,63 | 2,53 | 2,61 | 0,38% | - |
| 06.03.2025 | 2,55 | 2,66 | 2,53 | 2,60 | 1,96% | - |
| 05.03.2025 | 2,46 | 2,66 | 2,46 | 2,55 | -1,54% | - |
| 04.03.2025 | 2,59 | 2,67 | 2,57 | 2,59 | 0,78% | - |
| 03.03.2025 | 2,61 | 2,69 | 2,55 | 2,57 | -12,59% | - |
| 28.02.2025 | 3,10 | 3,10 | 2,41 | 2,94 | -4,85% | - |
| 27.02.2025 | 3,00 | 3,23 | 3,00 | 3,09 | -1,90% | - |
| 26.02.2025 | 3,13 | 3,23 | 3,12 | 3,15 | 0,00% | - |
| 25.02.2025 | 3,02 | 3,21 | 3,02 | 3,15 | -0,63% | - |
| 24.02.2025 | 3,08 | 3,29 | 3,08 | 3,17 | -1,86% | - |
| 21.02.2025 | 3,06 | 3,35 | 3,06 | 3,23 | 0,00% | - |
| 20.02.2025 | 3,27 | 3,33 | 3,17 | 3,23 | 0,00% | - |
| 19.02.2025 | 3,12 | 3,37 | 3,12 | 3,23 | -2,12% | - |
| 18.02.2025 | 3,12 | 3,33 | 3,12 | 3,30 | 0,30% | - |
| 17.02.2025 | 3,26 | 3,31 | 3,23 | 3,29 | 2,17% | - |
| 14.02.2025 | 3,06 | 3,31 | 3,06 | 3,22 | 0,94% | - |
| 13.02.2025 | 3,08 | 3,29 | 3,08 | 3,19 | -2,74% | - |
| 12.02.2025 | 3,26 | 3,34 | 3,20 | 3,28 | 1,86% | - |
| 11.02.2025 | 3,12 | 3,33 | 3,12 | 3,22 | -0,62% | - |
| 10.02.2025 | 2,96 | 3,33 | 2,96 | 3,24 | 3,51% | - |
| 07.02.2025 | 3,16 | 3,24 | 3,08 | 3,13 | -1,26% | - |
| 06.02.2025 | 2,98 | 3,23 | 2,98 | 3,17 | 0,63% | - |
| 05.02.2025 | 3,04 | 3,27 | 3,04 | 3,15 | -1,87% | - |
| 04.02.2025 | 3,04 | 3,29 | 3,04 | 3,21 | 0,63% | - |
| 03.02.2025 | 3,12 | 3,34 | 3,12 | 3,19 | -2,15% | - |
| 31.01.2025 | 3,10 | 3,35 | 3,10 | 3,26 | 0,93% | - |
| 30.01.2025 | 3,04 | 3,30 | 3,04 | 3,23 | 0,31% | - |
| 29.01.2025 | 3,04 | 3,27 | 3,04 | 3,22 | 1,90% | - |
| 28.01.2025 | 3,00 | 3,23 | 3,00 | 3,16 | -0,63% | - |
| 27.01.2025 | 3,02 | 3,23 | 3,02 | 3,18 | -0,62% | - |
| 24.01.2025 | 3,00 | 3,22 | 3,00 | 3,20 | 1,27% | - |
| 23.01.2025 | 2,90 | 3,23 | 2,90 | 3,16 | 2,93% | - |
| 22.01.2025 | 2,92 | 3,13 | 2,92 | 3,07 | 1,32% | - |
| 21.01.2025 | 3,08 | 3,12 | 3,03 | 3,03 | -1,94% | - |
| 20.01.2025 | 3,00 | 3,20 | 3,00 | 3,09 | -2,83% | - |
| 17.01.2025 | 3,14 | 3,21 | 3,11 | 3,18 | 0,32% | - |
| 16.01.2025 | 3,07 | 3,18 | 3,07 | 3,17 | 1,93% | - |
| 15.01.2025 | 2,99 | 3,12 | 2,98 | 3,11 | 2,98% | - |
| 14.01.2025 | 2,86 | 3,07 | 2,86 | 3,02 | 1,68% | - |
| 13.01.2025 | 3,05 | 3,07 | 2,97 | 2,97 | -1,66% | - |
| 10.01.2025 | 3,04 | 3,24 | 3,02 | 3,02 | -6,50% | - |
| 09.01.2025 | 3,02 | 3,25 | 3,02 | 3,23 | 2,54% | - |
| 08.01.2025 | 3,12 | 3,31 | 3,12 | 3,15 | -3,96% | - |
| 07.01.2025 | 3,14 | 3,32 | 3,14 | 3,28 | -0,30% | - |
| 06.01.2025 | 3,12 | 3,36 | 3,12 | 3,29 | 0,30% | - |
| 03.01.2025 | 3,27 | 3,31 | 3,23 | 3,28 | 0,31% | - |
| 02.01.2025 | 3,12 | 3,36 | 3,12 | 3,27 | 0,00% | - |
| 30.12.2024 | 3,10 | 3,29 | 3,10 | 3,27 | 1,87% | - |
| 27.12.2024 | 3,24 | 3,33 | 3,20 | 3,21 | 0,63% | - |
| 23.12.2024 | 3,21 | 3,29 | 3,16 | 3,19 | -0,62% | - |
| 20.12.2024 | 3,23 | 3,29 | 3,17 | 3,21 | -1,53% | - |
| 19.12.2024 | 3,27 | 3,29 | 3,20 | 3,26 | 0,62% | - |
| 18.12.2024 | 3,26 | 3,35 | 3,23 | 3,24 | -1,22% | - |