2,620€
-4,38%
Echtzeit-Aktienkurs Morgan Advanced Materials PLC
Bid:
Ask:
Aktienkurse zur Morgan Advanced Materials PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,65 | 2,65 | 2,60 | 2,63 | -4,01% | - |
| 16.07.2025 | 2,60 | 2,74 | 2,60 | 2,74 | 5,38% | 2.000,00 |
| 15.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 14.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 11.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 5,60% | - |
| 10.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 09.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 08.07.2025 | 2,52 | 2,64 | 2,52 | 2,64 | 3,13% | 1.075,00 |
| 07.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -5,88% | - |
| 04.07.2025 | 2,58 | 2,72 | 2,58 | 2,72 | 7,09% | 2.000,00 |
| 03.07.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 0,79% | 1.000,00 |
| 02.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 01.07.2025 | 2,66 | 2,66 | 2,60 | 2,60 | 1,56% | 1.565,00 |
| 30.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 27.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 26.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 25.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
| 24.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,84% | - |
| 23.06.2025 | 2,38 | 2,48 | 2,38 | 2,48 | 2,48% | 201,00 |
| 20.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 19.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 18.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 17.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 16.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 13.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 12.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -5,26% | - |
| 11.06.2025 | 2,54 | 2,66 | 2,54 | 2,66 | 3,91% | 4.200,00 |
| 10.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 09.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 06.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 05.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | - |
| 04.06.2025 | 2,52 | 2,64 | 2,52 | 2,64 | 7,32% | 10,00 |
| 03.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 02.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 30.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 29.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 28.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | - |
| 27.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 26.05.2025 | 2,44 | 2,56 | 2,44 | 2,56 | 2,40% | 200,00 |
| 23.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 3,31% | - |
| 22.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -5,47% | - |
| 21.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 20.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 19.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 16.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 15.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 14.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 13.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 4,20% | - |
| 12.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 09.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 08.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 07.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 06.05.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 0,87% | 259,00 |
| 05.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 02.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 30.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -4,24% | - |
| 29.04.2025 | 2,26 | 2,36 | 2,26 | 2,36 | 7,27% | 301,00 |
| 28.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 25.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 24.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 23.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 22.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 17.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 16.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 15.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 14.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 11.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 10.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 09.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 08.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 07.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -10,43% | - |
| 04.04.2025 | 2,22 | 2,30 | 2,22 | 2,30 | -0,86% | 220,00 |
| 03.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 02.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 01.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 31.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 28.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 27.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 26.03.2025 | 2,42 | 2,54 | 2,42 | 2,54 | 0,79% | 400,00 |
| 25.03.2025 | 2,38 | 2,52 | 2,38 | 2,52 | 3,28% | 650,00 |
| 24.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 21.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 20.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 19.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 18.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 17.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 14.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 13.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 12.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 10.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 07.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 06.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 05.03.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 3,17% | 5.119,00 |
| 04.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 03.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -14,57% | - |
| 28.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -3,21% | - |
| 27.02.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 26.02.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 25.02.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -1,89% | - |
| 24.02.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |