£3,265
1,54%
Echtzeit-Aktienkurs Morgan Advanced Materials PLC
Bid:
Ask:
Aktienkurse zur Morgan Advanced Materials PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 3,23 | 3,26 | 3,23 | 3,26 | 1,44% | - |
| 14.05.2024 | 3,22 | 3,23 | 3,20 | 3,22 | -0,46% | 7.645,00 |
| 13.05.2024 | 3,25 | 3,26 | 3,23 | 3,23 | -0,92% | 18.283,00 |
| 10.05.2024 | 3,22 | 3,29 | 3,22 | 3,26 | 1,09% | 18.449,00 |
| 09.05.2024 | 3,20 | 3,24 | 3,19 | 3,23 | 0,47% | 8.428,00 |
| 08.05.2024 | 3,15 | 3,21 | 3,15 | 3,21 | 1,42% | 20.820,00 |
| 07.05.2024 | 3,16 | 3,18 | 3,13 | 3,17 | -0,56% | 18.493,00 |
| 06.05.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,72% | - |
| 03.05.2024 | 3,12 | 3,19 | 3,12 | 3,16 | 0,48% | 34.665,00 |
| 02.05.2024 | 3,12 | 3,17 | 3,12 | 3,15 | -0,16% | 14.572,00 |
| 01.05.2024 | 3,13 | 3,15 | 3,13 | 3,15 | 0,32% | 27.551,00 |
| 30.04.2024 | 3,16 | 3,18 | 3,11 | 3,14 | -0,48% | 53.853,00 |
| 29.04.2024 | 3,09 | 3,17 | 3,08 | 3,16 | 3,10% | 45.048,00 |
| 26.04.2024 | 3,03 | 3,07 | 3,03 | 3,06 | 0,99% | 35.407,00 |
| 25.04.2024 | 3,00 | 3,04 | 3,00 | 3,03 | -1,70% | 90.312,00 |
| 24.04.2024 | 3,01 | 3,09 | 3,01 | 3,08 | 2,75% | 39.031,00 |
| 23.04.2024 | 2,99 | 3,04 | 2,97 | 3,00 | 0,00% | 133.364,00 |
| 22.04.2024 | 2,88 | 3,01 | 2,87 | 3,00 | 4,17% | 12.072,00 |
| 19.04.2024 | 2,88 | 2,88 | 2,85 | 2,88 | 0,26% | 14.623,00 |
| 18.04.2024 | 2,86 | 2,89 | 2,86 | 2,87 | -0,26% | 39.236,00 |
| 17.04.2024 | 2,86 | 2,89 | 2,85 | 2,88 | 0,17% | 36.454,00 |
| 16.04.2024 | 2,84 | 2,89 | 2,84 | 2,88 | -1,54% | 79.823,00 |
| 15.04.2024 | 2,90 | 2,94 | 2,89 | 2,92 | 0,52% | 67.414,00 |
| 12.04.2024 | 2,90 | 2,96 | 2,90 | 2,91 | 0,52% | 92.022,00 |
| 11.04.2024 | 2,87 | 2,91 | 2,87 | 2,89 | 1,05% | 62.091,00 |
| 10.04.2024 | 2,88 | 2,89 | 2,85 | 2,86 | 0,53% | 24.944,00 |
| 09.04.2024 | 2,85 | 2,89 | 2,85 | 2,85 | -0,18% | 92.210,00 |
| 08.04.2024 | 2,82 | 2,86 | 2,82 | 2,85 | 1,32% | 19.272,00 |
| 05.04.2024 | 2,84 | 2,85 | 2,81 | 2,81 | -2,33% | 10.169,00 |
| 04.04.2024 | 2,87 | 2,89 | 2,87 | 2,88 | 1,05% | 11.461,00 |
| 03.04.2024 | 2,85 | 2,88 | 2,83 | 2,85 | 0,26% | 20.167,00 |
| 02.04.2024 | 2,85 | 2,88 | 2,84 | 2,84 | -1,06% | 21.248,00 |
| 28.03.2024 | 2,87 | 2,90 | 2,87 | 2,87 | -0,67% | 22.121,00 |
| 27.03.2024 | 2,83 | 2,90 | 2,83 | 2,89 | 2,21% | 19.519,00 |
| 26.03.2024 | 2,84 | 2,87 | 2,82 | 2,83 | -0,88% | 41.115,00 |
| 25.03.2024 | 2,89 | 2,89 | 2,84 | 2,86 | -1,72% | 120.123,00 |
| 22.03.2024 | 2,93 | 2,94 | 2,90 | 2,91 | -0,51% | 34.985,00 |
| 21.03.2024 | 2,94 | 2,95 | 2,91 | 2,92 | 0,34% | 17.558,00 |
| 20.03.2024 | 2,87 | 2,93 | 2,87 | 2,91 | 1,93% | 38.209,00 |
| 19.03.2024 | 2,83 | 2,88 | 2,83 | 2,86 | 0,00% | 30.328,00 |
| 18.03.2024 | 2,76 | 2,89 | 2,76 | 2,86 | 3,44% | 39.712,00 |
| 15.03.2024 | 2,68 | 2,77 | 2,68 | 2,76 | 3,37% | 17.733,00 |
| 14.03.2024 | 2,66 | 2,71 | 2,66 | 2,67 | 0,75% | 45.043,00 |
| 13.03.2024 | 2,62 | 2,66 | 2,61 | 2,65 | 0,66% | 46.387,00 |
| 12.03.2024 | 2,65 | 2,67 | 2,60 | 2,63 | -1,22% | 34.018,00 |
| 11.03.2024 | 2,67 | 2,67 | 2,65 | 2,67 | -0,37% | 59.053,00 |
| 08.03.2024 | 2,70 | 2,70 | 2,66 | 2,68 | -0,56% | 2.420,00 |
| 07.03.2024 | 2,69 | 2,71 | 2,69 | 2,69 | 1,13% | 9.588,00 |
| 06.03.2024 | 2,62 | 2,69 | 2,62 | 2,66 | 1,33% | 15.145,00 |
| 05.03.2024 | 2,65 | 2,66 | 2,62 | 2,63 | -1,13% | 88.444,00 |
| 04.03.2024 | 2,64 | 2,66 | 2,63 | 2,66 | 0,19% | 8.008,00 |
| 01.03.2024 | 2,65 | 2,67 | 2,63 | 2,65 | -0,38% | 12.879,00 |
| 29.02.2024 | 2,64 | 2,66 | 2,63 | 2,66 | 1,62% | 43.352,00 |
| 28.02.2024 | 2,63 | 2,66 | 2,62 | 2,62 | -1,41% | 16.169,00 |
| 27.02.2024 | 2,68 | 2,68 | 2,63 | 2,66 | 0,00% | 115.761,00 |
| 26.02.2024 | 2,66 | 2,67 | 2,63 | 2,66 | -0,38% | 8.412,00 |
| 23.02.2024 | 2,64 | 2,67 | 2,64 | 2,67 | -1,11% | 12.409,00 |
| 22.02.2024 | 2,71 | 2,71 | 2,68 | 2,70 | 0,94% | 6.673,00 |
| 21.02.2024 | 2,65 | 2,69 | 2,65 | 2,67 | -0,37% | 60.245,00 |
| 20.02.2024 | 2,70 | 2,71 | 2,68 | 2,68 | -0,83% | 16.189,00 |
| 19.02.2024 | 2,70 | 2,72 | 2,69 | 2,70 | 0,09% | 27.849,00 |
| 16.02.2024 | 2,69 | 2,70 | 2,68 | 2,70 | 0,75% | 37.569,00 |
| 15.02.2024 | 2,69 | 2,70 | 2,68 | 2,68 | -0,37% | 9.770,00 |
| 14.02.2024 | 2,65 | 2,71 | 2,65 | 2,69 | 1,51% | 9.310,00 |
| 13.02.2024 | 2,67 | 2,68 | 2,65 | 2,65 | -1,30% | 11.799,00 |
| 12.02.2024 | 2,68 | 2,69 | 2,67 | 2,69 | 1,13% | 11.352,00 |
| 09.02.2024 | 2,67 | 2,68 | 2,66 | 2,66 | -0,56% | 2.125,00 |
| 08.02.2024 | 2,65 | 2,67 | 2,64 | 2,67 | 2,20% | 9.983,00 |
| 07.02.2024 | 2,64 | 2,64 | 2,61 | 2,61 | -1,04% | 18.761,00 |
| 06.02.2024 | 2,65 | 2,65 | 2,60 | 2,64 | -0,19% | 36.726,00 |
| 05.02.2024 | 2,68 | 2,70 | 2,65 | 2,65 | -1,49% | 8.128,00 |
| 02.02.2024 | 2,73 | 2,73 | 2,69 | 2,69 | -1,01% | 13.595,00 |
| 01.02.2024 | 2,72 | 2,75 | 2,71 | 2,71 | -0,73% | 18.996,00 |
| 31.01.2024 | 2,77 | 2,79 | 2,72 | 2,73 | -2,84% | 19.759,00 |
| 30.01.2024 | 2,76 | 2,82 | 2,76 | 2,81 | 2,46% | 8.566,00 |
| 29.01.2024 | 2,75 | 2,75 | 2,73 | 2,75 | 0,37% | 9.401,00 |
| 26.01.2024 | 2,75 | 2,76 | 2,73 | 2,74 | -0,09% | 23.349,00 |
| 25.01.2024 | 2,75 | 2,75 | 2,73 | 2,74 | 0,64% | 24.747,00 |
| 24.01.2024 | 2,75 | 2,75 | 2,71 | 2,72 | -0,37% | 17.972,00 |
| 23.01.2024 | 2,77 | 2,77 | 2,73 | 2,73 | 0,37% | 23.239,00 |
| 22.01.2024 | 2,74 | 2,74 | 2,72 | 2,72 | 0,18% | 17.154,00 |
| 19.01.2024 | 2,71 | 2,73 | 2,71 | 2,72 | 0,56% | 26.280,00 |
| 18.01.2024 | 2,69 | 2,72 | 2,69 | 2,70 | 0,37% | 30.512,00 |
| 17.01.2024 | 2,73 | 2,73 | 2,68 | 2,69 | -2,18% | 5.855,00 |
| 16.01.2024 | 2,76 | 2,76 | 2,74 | 2,75 | 0,00% | 30.608,00 |
| 15.01.2024 | 2,76 | 2,77 | 2,75 | 2,75 | 0,00% | 4.566,00 |
| 12.01.2024 | 2,75 | 2,75 | 2,74 | 2,75 | 1,10% | 14.199,00 |
| 11.01.2024 | 2,76 | 2,77 | 2,71 | 2,72 | -0,73% | 20.201,00 |
| 10.01.2024 | 2,78 | 2,78 | 2,74 | 2,74 | -2,14% | 60.206,00 |
| 09.01.2024 | 2,77 | 2,80 | 2,76 | 2,80 | 0,00% | 7.383,00 |
| 08.01.2024 | 2,75 | 2,80 | 2,74 | 2,80 | 1,08% | 11.742,00 |
| 05.01.2024 | 2,81 | 2,82 | 2,76 | 2,77 | -1,42% | 34.862,00 |
| 04.01.2024 | 2,80 | 2,82 | 2,75 | 2,81 | 1,81% | 14.979,00 |
| 03.01.2024 | 2,81 | 2,81 | 2,76 | 2,76 | -1,69% | 20.402,00 |
| 02.01.2024 | 2,82 | 2,83 | 2,80 | 2,81 | -0,80% | 16.767,00 |
| 29.12.2023 | 2,82 | 2,84 | 2,82 | 2,83 | 0,00% | 3.909,00 |
| 28.12.2023 | 2,86 | 2,86 | 2,81 | 2,83 | -0,18% | 38.322,00 |
| 27.12.2023 | 2,84 | 2,87 | 2,84 | 2,84 | -0,77% | 13.239,00 |
| 22.12.2023 | 2,90 | 2,90 | 2,85 | 2,86 | -0,37% | 6.257,00 |
| 21.12.2023 | 2,79 | 2,87 | 2,79 | 2,87 | 2,05% | 25.437,00 |