£2,396
2,16%
Echtzeit-Aktienkurs Morgan Advanced Materials PLC
Bid:
Ask:
Aktienkurse zur Morgan Advanced Materials PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,35 | 2,39 | 2,30 | 2,38 | 1,28% | 78.009,00 |
| 05.02.2026 | 2,38 | 2,38 | 2,32 | 2,35 | -0,21% | 33.680,00 |
| 04.02.2026 | 2,31 | 2,37 | 2,30 | 2,35 | 3,30% | 133.145,00 |
| 03.02.2026 | 2,30 | 2,30 | 2,27 | 2,28 | -0,22% | 82.351,00 |
| 02.02.2026 | 2,26 | 2,30 | 2,26 | 2,28 | -0,44% | 55.270,00 |
| 30.01.2026 | 2,30 | 2,30 | 2,29 | 2,29 | -0,22% | 73.425,00 |
| 29.01.2026 | 2,33 | 2,33 | 2,29 | 2,30 | -0,43% | 115.485,00 |
| 28.01.2026 | 2,33 | 2,35 | 2,31 | 2,31 | -0,86% | 69.630,00 |
| 27.01.2026 | 2,34 | 2,34 | 2,31 | 2,33 | -1,27% | 113.281,00 |
| 26.01.2026 | 2,39 | 2,39 | 2,35 | 2,36 | -1,05% | 49.694,00 |
| 23.01.2026 | 2,38 | 2,40 | 2,37 | 2,38 | -0,21% | 50.368,00 |
| 22.01.2026 | 2,34 | 2,41 | 2,34 | 2,39 | 2,80% | 134.748,00 |
| 21.01.2026 | 2,30 | 2,34 | 2,27 | 2,32 | 1,98% | 191.209,00 |
| 20.01.2026 | 2,27 | 2,30 | 2,24 | 2,28 | -0,66% | 111.148,00 |
| 19.01.2026 | 2,35 | 2,35 | 2,27 | 2,29 | -2,55% | 76.054,00 |
| 16.01.2026 | 2,37 | 2,38 | 2,35 | 2,35 | -0,42% | 57.142,00 |
| 15.01.2026 | 2,30 | 2,36 | 2,30 | 2,36 | 3,06% | 143.475,00 |
| 14.01.2026 | 2,29 | 2,31 | 2,28 | 2,29 | 0,44% | 102.222,00 |
| 13.01.2026 | 2,29 | 2,29 | 2,24 | 2,28 | -0,55% | 35.498,00 |
| 12.01.2026 | 2,32 | 2,32 | 2,28 | 2,29 | -0,33% | 39.769,00 |
| 09.01.2026 | 2,30 | 2,32 | 2,29 | 2,30 | 0,66% | 43.883,00 |
| 08.01.2026 | 2,26 | 2,30 | 2,24 | 2,29 | 0,88% | 82.395,00 |
| 07.01.2026 | 2,25 | 2,29 | 2,24 | 2,27 | 2,03% | 71.140,00 |
| 06.01.2026 | 2,23 | 2,23 | 2,19 | 2,22 | -0,67% | 44.512,00 |
| 05.01.2026 | 2,25 | 2,25 | 2,17 | 2,24 | 0,68% | 23.432,00 |
| 02.01.2026 | 2,19 | 2,23 | 2,17 | 2,22 | 1,46% | 39.606,00 |
| 31.12.2025 | 2,19 | 2,19 | 2,18 | 2,19 | -0,77% | 4.615,00 |
| 30.12.2025 | 2,18 | 2,21 | 2,17 | 2,21 | 1,38% | 79.726,00 |
| 29.12.2025 | 2,17 | 2,19 | 2,17 | 2,18 | 0,23% | 151.976,00 |
| 24.12.2025 | 2,15 | 2,19 | 2,15 | 2,17 | 1,64% | 26.282,00 |
| 23.12.2025 | 2,14 | 2,16 | 2,13 | 2,14 | -0,23% | 39.232,00 |
| 22.12.2025 | 2,13 | 2,15 | 2,12 | 2,14 | 0,71% | 39.228,00 |
| 19.12.2025 | 2,16 | 2,16 | 2,12 | 2,13 | -1,16% | 80.811,00 |
| 18.12.2025 | 2,13 | 2,16 | 2,12 | 2,15 | 1,18% | 73.925,00 |
| 17.12.2025 | 2,13 | 2,14 | 2,12 | 2,13 | -0,23% | 75.696,00 |
| 16.12.2025 | 2,14 | 2,14 | 2,12 | 2,13 | 1,43% | 9.471,00 |
| 15.12.2025 | 2,12 | 2,13 | 2,09 | 2,10 | -1,50% | 45.425,00 |
| 12.12.2025 | 2,08 | 2,15 | 2,08 | 2,13 | 4,00% | 120.623,00 |
| 11.12.2025 | 2,05 | 2,07 | 2,04 | 2,05 | 0,99% | 98.686,00 |
| 10.12.2025 | 2,04 | 2,05 | 2,02 | 2,03 | -0,73% | 88.145,00 |
| 09.12.2025 | 2,07 | 2,09 | 2,05 | 2,05 | -0,73% | 54.042,00 |
| 08.12.2025 | 2,11 | 2,12 | 2,06 | 2,06 | -2,60% | 64.935,00 |
| 05.12.2025 | 2,10 | 2,15 | 2,10 | 2,12 | 1,32% | 63.787,00 |
| 04.12.2025 | 2,05 | 2,10 | 2,04 | 2,09 | 1,09% | 94.088,00 |
| 03.12.2025 | 2,02 | 2,07 | 2,02 | 2,07 | 2,48% | 69.272,00 |
| 02.12.2025 | 2,03 | 2,05 | 2,02 | 2,02 | -1,23% | 32.959,00 |
| 01.12.2025 | 2,01 | 2,06 | 2,01 | 2,04 | 0,00% | 56.391,00 |
| 28.11.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 2,77% | 72.082,00 |
| 27.11.2025 | 1,94 | 1,99 | 1,94 | 1,99 | 2,32% | 38.196,00 |
| 26.11.2025 | 1,94 | 1,95 | 1,92 | 1,94 | -0,05% | 36.302,00 |
| 25.11.2025 | 1,92 | 1,94 | 1,84 | 1,94 | -0,87% | 129.127,00 |
| 24.11.2025 | 1,96 | 1,96 | 1,94 | 1,96 | 1,56% | 54.138,00 |
| 21.11.2025 | 1,92 | 1,93 | 1,91 | 1,93 | -1,03% | 78.598,00 |
| 20.11.2025 | 1,95 | 1,97 | 1,94 | 1,95 | 0,21% | 58.975,00 |
| 19.11.2025 | 1,93 | 1,95 | 1,93 | 1,94 | 0,31% | 28.313,00 |
| 18.11.2025 | 1,93 | 1,96 | 1,93 | 1,94 | -0,62% | 73.134,00 |
| 17.11.2025 | 1,99 | 1,99 | 1,95 | 1,95 | -2,30% | 114.101,00 |
| 14.11.2025 | 2,01 | 2,01 | 1,96 | 2,00 | -1,55% | 98.895,00 |
| 13.11.2025 | 2,05 | 2,05 | 2,02 | 2,03 | -0,37% | 38.420,00 |
| 12.11.2025 | 2,05 | 2,06 | 2,04 | 2,04 | -0,85% | 73.628,00 |
| 11.11.2025 | 2,05 | 2,06 | 2,04 | 2,05 | 1,11% | 59.554,00 |
| 10.11.2025 | 2,04 | 2,04 | 2,02 | 2,03 | 1,50% | 65.062,00 |
| 07.11.2025 | 2,03 | 2,03 | 1,99 | 2,00 | -0,74% | 48.696,00 |
| 06.11.2025 | 2,06 | 2,07 | 2,01 | 2,02 | -1,71% | 78.207,00 |
| 05.11.2025 | 2,00 | 2,06 | 2,00 | 2,05 | 1,86% | 30.111,00 |
| 04.11.2025 | 2,04 | 2,04 | 1,98 | 2,01 | -1,59% | 134.847,00 |
| 03.11.2025 | 2,03 | 2,06 | 2,02 | 2,05 | 0,49% | 165.678,00 |
| 31.10.2025 | 2,11 | 2,11 | 2,04 | 2,04 | -3,10% | 83.656,00 |
| 30.10.2025 | 2,08 | 2,12 | 2,06 | 2,10 | 0,84% | 224.307,00 |
| 29.10.2025 | 2,10 | 2,12 | 2,08 | 2,08 | 0,00% | 35.515,00 |
| 28.10.2025 | 2,10 | 2,10 | 2,07 | 2,08 | -0,48% | 71.459,00 |
| 27.10.2025 | 2,08 | 2,13 | 2,08 | 2,09 | 0,36% | 45.928,00 |
| 24.10.2025 | 2,07 | 2,09 | 2,05 | 2,09 | 0,72% | 72.807,00 |
| 23.10.2025 | 2,08 | 2,09 | 2,03 | 2,07 | 0,24% | 96.539,00 |
| 22.10.2025 | 1,99 | 2,09 | 1,99 | 2,07 | 4,08% | 147.879,00 |
| 21.10.2025 | 1,99 | 2,00 | 1,97 | 1,98 | -0,60% | 55.056,00 |
| 20.10.2025 | 2,00 | 2,01 | 1,96 | 2,00 | 0,81% | 78.330,00 |
| 17.10.2025 | 1,93 | 1,99 | 1,91 | 1,98 | 0,92% | 38.090,00 |
| 16.10.2025 | 1,98 | 1,99 | 1,93 | 1,96 | -1,65% | 28.234,00 |
| 15.10.2025 | 2,07 | 2,07 | 1,99 | 2,00 | -1,97% | 25.376,00 |
| 14.10.2025 | 1,92 | 2,06 | 1,89 | 2,04 | -6,86% | 110.165,00 |
| 13.10.2025 | 2,18 | 2,19 | 2,16 | 2,19 | 0,83% | 17.119,00 |
| 10.10.2025 | 2,24 | 2,24 | 2,17 | 2,17 | -3,26% | 27.152,00 |
| 09.10.2025 | 2,26 | 2,26 | 2,24 | 2,24 | 0,79% | 42.059,00 |
| 08.10.2025 | 2,22 | 2,24 | 2,19 | 2,22 | 0,57% | 32.708,00 |
| 07.10.2025 | 2,27 | 2,27 | 2,21 | 2,21 | -2,54% | 40.994,00 |
| 06.10.2025 | 2,33 | 2,33 | 2,27 | 2,27 | -2,35% | 28.296,00 |
| 03.10.2025 | 2,29 | 2,33 | 2,29 | 2,32 | 3,43% | 17.833,00 |
| 02.10.2025 | 2,25 | 2,26 | 2,23 | 2,25 | 0,45% | 73.189,00 |
| 01.10.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 1,13% | 60.117,00 |
| 30.09.2025 | 2,17 | 2,23 | 2,16 | 2,21 | 1,73% | 50.527,00 |
| 29.09.2025 | 2,18 | 2,18 | 2,16 | 2,17 | 1,05% | 13.486,00 |
| 26.09.2025 | 2,18 | 2,18 | 2,14 | 2,15 | -0,46% | 29.127,00 |
| 25.09.2025 | 2,18 | 2,19 | 2,15 | 2,16 | -1,26% | 38.162,00 |
| 24.09.2025 | 2,21 | 2,22 | 2,19 | 2,19 | -1,02% | 49.350,00 |
| 23.09.2025 | 2,23 | 2,24 | 2,21 | 2,21 | 0,45% | 29.247,00 |
| 22.09.2025 | 2,21 | 2,23 | 2,20 | 2,20 | -0,45% | 16.585,00 |
| 19.09.2025 | 2,20 | 2,21 | 2,18 | 2,21 | 0,91% | 27.344,00 |
| 18.09.2025 | 2,17 | 2,22 | 2,16 | 2,19 | 1,74% | 34.918,00 |
| 17.09.2025 | 2,15 | 2,17 | 2,14 | 2,15 | 1,29% | 15.995,00 |