£2,150
4,61%
Echtzeit-Aktienkurs Morgan Advanced Materials PLC
Bid:
Ask:
Aktienkurse zur Morgan Advanced Materials PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,09 | 2,18 | 2,09 | 2,14 | 3,89% | 39.405,00 |
| 21.08.2025 | 2,06 | 2,07 | 2,05 | 2,06 | 0,24% | 204.819,00 |
| 20.08.2025 | 2,04 | 2,05 | 2,03 | 2,05 | 0,00% | 123.039,00 |
| 19.08.2025 | 2,04 | 2,07 | 2,04 | 2,05 | 1,49% | 42.936,00 |
| 18.08.2025 | 2,06 | 2,06 | 2,00 | 2,02 | -1,22% | 70.165,00 |
| 15.08.2025 | 2,06 | 2,07 | 2,04 | 2,05 | -0,73% | 75.171,00 |
| 14.08.2025 | 2,07 | 2,07 | 2,04 | 2,06 | -0,48% | 29.560,00 |
| 13.08.2025 | 2,02 | 2,08 | 2,02 | 2,07 | 3,11% | 68.193,00 |
| 12.08.2025 | 2,00 | 2,01 | 1,99 | 2,01 | 1,39% | 125.993,00 |
| 11.08.2025 | 1,99 | 2,02 | 1,98 | 1,98 | -0,90% | 58.708,00 |
| 08.08.2025 | 1,99 | 2,00 | 1,96 | 2,00 | 1,94% | 51.015,00 |
| 07.08.2025 | 1,70 | 2,03 | 1,70 | 1,96 | -13,08% | 173.656,00 |
| 06.08.2025 | 2,28 | 2,28 | 2,25 | 2,26 | -0,66% | 70.638,00 |
| 05.08.2025 | 2,26 | 2,28 | 2,25 | 2,27 | 0,78% | 26.823,00 |
| 04.08.2025 | 2,24 | 2,26 | 2,20 | 2,25 | 1,01% | 93.604,00 |
| 01.08.2025 | 2,28 | 2,31 | 2,23 | 2,23 | -3,67% | 58.443,00 |
| 31.07.2025 | 2,29 | 2,35 | 2,28 | 2,32 | 1,54% | 103.249,00 |
| 30.07.2025 | 2,27 | 2,30 | 2,27 | 2,28 | 1,56% | 50.573,00 |
| 29.07.2025 | 2,27 | 2,27 | 2,25 | 2,25 | -0,66% | 25.785,00 |
| 28.07.2025 | 2,29 | 2,30 | 2,26 | 2,26 | -1,31% | 23.405,00 |
| 25.07.2025 | 2,29 | 2,30 | 2,28 | 2,29 | -0,43% | 52.210,00 |
| 24.07.2025 | 2,31 | 2,35 | 2,29 | 2,30 | 0,44% | 66.979,00 |
| 23.07.2025 | 2,32 | 2,32 | 2,29 | 2,29 | 0,88% | 30.378,00 |
| 22.07.2025 | 2,33 | 2,33 | 2,27 | 2,27 | -2,58% | 28.890,00 |
| 21.07.2025 | 2,32 | 2,34 | 2,32 | 2,33 | 1,30% | 15.543,00 |
| 18.07.2025 | 2,28 | 2,31 | 2,27 | 2,30 | 1,52% | 67.573,00 |
| 17.07.2025 | 2,27 | 2,29 | 2,26 | 2,27 | 0,58% | 65.092,00 |
| 16.07.2025 | 2,30 | 2,30 | 2,25 | 2,25 | -1,64% | 49.579,00 |
| 15.07.2025 | 2,33 | 2,34 | 2,29 | 2,29 | -0,43% | 57.719,00 |
| 14.07.2025 | 2,29 | 2,32 | 2,29 | 2,30 | 0,88% | 66.152,00 |
| 11.07.2025 | 2,30 | 2,30 | 2,26 | 2,28 | -1,08% | 16.734,00 |
| 10.07.2025 | 2,21 | 2,31 | 2,21 | 2,31 | 5,49% | 37.043,00 |
| 09.07.2025 | 2,23 | 2,24 | 2,18 | 2,19 | -2,46% | 28.054,00 |
| 08.07.2025 | 2,19 | 2,25 | 2,19 | 2,24 | 1,82% | 26.695,00 |
| 07.07.2025 | 2,25 | 2,26 | 2,20 | 2,20 | -2,22% | 52.988,00 |
| 04.07.2025 | 2,24 | 2,25 | 2,23 | 2,25 | -0,22% | 37.455,00 |
| 03.07.2025 | 2,25 | 2,26 | 2,23 | 2,26 | 2,27% | 40.443,00 |
| 02.07.2025 | 2,22 | 2,22 | 2,18 | 2,21 | 0,23% | 49.433,00 |
| 01.07.2025 | 2,21 | 2,21 | 2,17 | 2,20 | -0,68% | 44.905,00 |
| 30.06.2025 | 2,22 | 2,23 | 2,20 | 2,22 | -0,23% | 92.619,00 |
| 27.06.2025 | 2,21 | 2,26 | 2,20 | 2,22 | 1,60% | 73.854,00 |
| 26.06.2025 | 2,13 | 2,19 | 2,13 | 2,19 | 3,31% | 34.371,00 |
| 25.06.2025 | 2,15 | 2,17 | 2,12 | 2,12 | -0,70% | 94.156,00 |
| 24.06.2025 | 2,07 | 2,13 | 2,07 | 2,13 | 4,16% | 48.545,00 |
| 23.06.2025 | 2,06 | 2,09 | 2,05 | 2,05 | -1,45% | 13.203,00 |
| 20.06.2025 | 2,11 | 2,13 | 2,08 | 2,08 | -1,33% | 22.816,00 |
| 19.06.2025 | 2,09 | 2,13 | 2,08 | 2,10 | 0,38% | 38.337,00 |
| 18.06.2025 | 2,11 | 2,12 | 2,09 | 2,10 | -0,95% | 92.097,00 |
| 17.06.2025 | 2,13 | 2,14 | 2,11 | 2,12 | -1,08% | 40.509,00 |
| 16.06.2025 | 2,14 | 2,17 | 2,13 | 2,14 | 0,61% | 56.465,00 |
| 13.06.2025 | 2,13 | 2,14 | 2,12 | 2,13 | -1,85% | 5.662,00 |
| 12.06.2025 | 2,17 | 2,18 | 2,15 | 2,17 | -0,69% | 42.712,00 |
| 11.06.2025 | 2,20 | 2,20 | 2,16 | 2,18 | -0,23% | 47.082,00 |
| 10.06.2025 | 2,19 | 2,19 | 2,17 | 2,19 | 0,00% | 55.695,00 |
| 09.06.2025 | 2,15 | 2,19 | 2,15 | 2,19 | 1,63% | 33.755,00 |
| 06.06.2025 | 2,11 | 2,16 | 2,11 | 2,15 | 0,70% | 28.592,00 |
| 05.06.2025 | 2,16 | 2,16 | 2,12 | 2,14 | -0,70% | 13.699,00 |
| 04.06.2025 | 2,17 | 2,17 | 2,15 | 2,15 | 0,35% | 53.082,00 |
| 03.06.2025 | 2,12 | 2,15 | 2,11 | 2,14 | 1,54% | 60.394,00 |
| 02.06.2025 | 2,10 | 2,13 | 2,10 | 2,11 | -0,94% | 45.546,00 |
| 30.05.2025 | 2,13 | 2,15 | 2,12 | 2,13 | -0,23% | 55.332,00 |
| 29.05.2025 | 2,19 | 2,19 | 2,11 | 2,14 | -1,04% | 62.194,00 |
| 28.05.2025 | 2,19 | 2,19 | 2,15 | 2,16 | -0,80% | 22.376,00 |
| 27.05.2025 | 2,12 | 2,19 | 2,11 | 2,18 | 3,67% | 47.843,00 |
| 26.05.2025 | 2,11 | 2,11 | 2,10 | 2,10 | 0,63% | - |
| 23.05.2025 | 2,14 | 2,14 | 2,03 | 2,09 | -2,00% | 70.896,00 |
| 22.05.2025 | 2,10 | 2,14 | 2,07 | 2,13 | 2,04% | 103.560,00 |
| 21.05.2025 | 2,21 | 2,21 | 2,09 | 2,09 | -5,44% | 46.250,00 |
| 20.05.2025 | 2,11 | 2,23 | 2,11 | 2,21 | 4,50% | 43.748,00 |
| 19.05.2025 | 2,10 | 2,11 | 2,06 | 2,11 | 0,24% | 61.218,00 |
| 16.05.2025 | 2,16 | 2,16 | 2,11 | 2,11 | -2,09% | 26.795,00 |
| 15.05.2025 | 2,18 | 2,19 | 2,13 | 2,15 | -1,83% | 148.358,00 |
| 14.05.2025 | 2,18 | 2,20 | 2,15 | 2,19 | 0,92% | 65.291,00 |
| 13.05.2025 | 2,12 | 2,17 | 2,10 | 2,17 | 2,12% | 56.187,00 |
| 12.05.2025 | 2,07 | 2,15 | 2,07 | 2,13 | 3,91% | 57.837,00 |
| 09.05.2025 | 2,02 | 2,05 | 2,02 | 2,05 | 1,87% | 33.412,00 |
| 08.05.2025 | 1,95 | 2,02 | 1,95 | 2,01 | 2,95% | 45.656,00 |
| 07.05.2025 | 1,96 | 1,98 | 1,94 | 1,95 | -1,02% | 21.893,00 |
| 06.05.2025 | 2,01 | 2,01 | 1,95 | 1,97 | 0,24% | 43.275,00 |
| 05.05.2025 | 1,96 | 1,98 | 1,95 | 1,97 | 0,12% | - |
| 02.05.2025 | 1,97 | 1,98 | 1,91 | 1,96 | 1,19% | 108.683,00 |
| 01.05.2025 | 1,94 | 1,95 | 1,94 | 1,94 | -1,02% | 8.438,00 |
| 30.04.2025 | 1,98 | 1,99 | 1,94 | 1,96 | 0,62% | 72.086,00 |
| 29.04.2025 | 1,95 | 1,97 | 1,93 | 1,95 | 0,21% | 104.934,00 |
| 28.04.2025 | 1,92 | 1,96 | 1,92 | 1,94 | 1,57% | 28.951,00 |
| 25.04.2025 | 1,87 | 1,92 | 1,86 | 1,91 | 2,13% | 74.293,00 |
| 24.04.2025 | 1,84 | 1,88 | 1,83 | 1,87 | 1,08% | 27.556,00 |
| 23.04.2025 | 1,86 | 1,90 | 1,84 | 1,85 | 2,21% | 49.042,00 |
| 22.04.2025 | 1,79 | 1,83 | 1,79 | 1,81 | -1,47% | 73.791,00 |
| 17.04.2025 | 1,84 | 1,84 | 1,83 | 1,84 | 0,16% | 26.041,00 |
| 16.04.2025 | 1,85 | 1,86 | 1,84 | 1,84 | -1,71% | 86.668,00 |
| 15.04.2025 | 1,87 | 1,89 | 1,87 | 1,87 | 0,86% | 31.087,00 |
| 14.04.2025 | 1,84 | 1,86 | 1,82 | 1,85 | 2,21% | 56.208,00 |
| 11.04.2025 | 1,80 | 1,83 | 1,80 | 1,81 | -0,44% | 87.453,00 |
| 10.04.2025 | 1,87 | 1,91 | 1,81 | 1,82 | 0,11% | 105.376,00 |
| 09.04.2025 | 1,85 | 1,85 | 1,80 | 1,82 | -2,15% | 238.818,00 |
| 08.04.2025 | 1,79 | 1,88 | 1,79 | 1,86 | 4,49% | 75.035,00 |
| 07.04.2025 | 1,73 | 1,84 | 1,73 | 1,78 | -1,98% | 190.871,00 |
| 04.04.2025 | 1,89 | 1,91 | 1,75 | 1,82 | -5,42% | 120.704,00 |
| 03.04.2025 | 1,96 | 1,98 | 1,91 | 1,92 | -3,71% | 26.482,00 |