£1,814
-5,55%
Echtzeit-Aktienkurs Morgan Advanced Materials PLC
Bid:
Ask:
Aktienkurse zur Morgan Advanced Materials PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,92 | 1,92 | 1,77 | 1,77 | -7,66% | - |
| 03.04.2025 | 1,96 | 1,98 | 1,91 | 1,92 | -3,71% | 26.482,00 |
| 02.04.2025 | 2,02 | 2,02 | 1,98 | 1,99 | -2,37% | 69.398,00 |
| 01.04.2025 | 2,03 | 2,06 | 2,03 | 2,04 | -0,12% | 259.113,00 |
| 31.03.2025 | 2,09 | 2,10 | 2,03 | 2,05 | -2,85% | 222.755,00 |
| 28.03.2025 | 2,13 | 2,15 | 2,09 | 2,11 | -0,12% | 67.708,00 |
| 27.03.2025 | 2,10 | 2,12 | 2,10 | 2,11 | 0,36% | 53.789,00 |
| 26.03.2025 | 2,06 | 2,11 | 2,05 | 2,10 | 2,69% | 98.689,00 |
| 25.03.2025 | 2,03 | 2,07 | 2,03 | 2,05 | 0,62% | 145.219,00 |
| 24.03.2025 | 2,06 | 2,07 | 2,03 | 2,03 | -1,81% | 15.732,00 |
| 21.03.2025 | 2,10 | 2,10 | 2,06 | 2,07 | -1,66% | 80.391,00 |
| 20.03.2025 | 2,14 | 2,14 | 2,11 | 2,11 | -1,41% | 103.394,00 |
| 19.03.2025 | 2,15 | 2,15 | 2,12 | 2,14 | -0,47% | 87.374,00 |
| 18.03.2025 | 2,17 | 2,20 | 2,14 | 2,15 | -1,38% | 27.581,00 |
| 17.03.2025 | 2,16 | 2,18 | 2,15 | 2,18 | 1,40% | 38.103,00 |
| 14.03.2025 | 2,15 | 2,19 | 2,14 | 2,15 | -0,92% | 43.468,00 |
| 13.03.2025 | 2,13 | 2,17 | 2,13 | 2,17 | 0,93% | 79.525,00 |
| 12.03.2025 | 2,13 | 2,18 | 2,13 | 2,15 | 1,42% | 37.019,00 |
| 11.03.2025 | 2,15 | 2,17 | 2,12 | 2,12 | -1,63% | 87.421,00 |
| 10.03.2025 | 2,17 | 2,17 | 2,15 | 2,15 | -0,69% | 157.408,00 |
| 07.03.2025 | 2,13 | 2,17 | 2,12 | 2,17 | -0,23% | 42.559,00 |
| 06.03.2025 | 2,13 | 2,19 | 2,13 | 2,17 | 2,12% | 78.035,00 |
| 05.03.2025 | 2,18 | 2,20 | 2,10 | 2,13 | -1,85% | 159.363,00 |
| 04.03.2025 | 2,12 | 2,17 | 2,12 | 2,17 | 1,88% | 54.076,00 |
| 03.03.2025 | 2,14 | 2,20 | 2,11 | 2,13 | -1,16% | 234.211,00 |
| 28.02.2025 | 2,42 | 2,42 | 1,98 | 2,15 | -15,69% | 499.202,00 |
| 27.02.2025 | 2,59 | 2,60 | 2,55 | 2,55 | -2,58% | 47.984,00 |
| 26.02.2025 | 2,61 | 2,65 | 2,61 | 2,62 | 0,96% | 132.532,00 |
| 25.02.2025 | 2,64 | 2,64 | 2,59 | 2,59 | -1,33% | 108.525,00 |
| 24.02.2025 | 2,66 | 2,67 | 2,61 | 2,63 | -1,96% | 36.208,00 |
| 21.02.2025 | 2,71 | 2,73 | 2,68 | 2,68 | 0,56% | 65.857,00 |
| 20.02.2025 | 2,72 | 2,73 | 2,66 | 2,67 | -1,66% | 46.872,00 |
| 19.02.2025 | 2,76 | 2,76 | 2,70 | 2,71 | -0,73% | 50.843,00 |
| 18.02.2025 | 2,72 | 2,74 | 2,70 | 2,73 | 0,37% | 69.021,00 |
| 17.02.2025 | 2,73 | 2,73 | 2,71 | 2,72 | 0,00% | 82.592,00 |
| 14.02.2025 | 2,69 | 2,75 | 2,69 | 2,72 | 1,30% | 47.260,00 |
| 13.02.2025 | 2,72 | 2,72 | 2,68 | 2,69 | -0,56% | 149.717,00 |
| 12.02.2025 | 2,76 | 2,76 | 2,70 | 2,70 | -0,37% | 17.376,00 |
| 11.02.2025 | 2,71 | 2,73 | 2,70 | 2,71 | -0,91% | 17.409,00 |
| 10.02.2025 | 2,64 | 2,74 | 2,64 | 2,74 | 5,19% | 79.717,00 |
| 07.02.2025 | 2,65 | 2,65 | 2,60 | 2,60 | -1,52% | 163.366,00 |
| 06.02.2025 | 2,63 | 2,67 | 2,63 | 2,64 | 0,57% | 48.934,00 |
| 05.02.2025 | 2,66 | 2,66 | 2,61 | 2,63 | -1,69% | 73.299,00 |
| 04.02.2025 | 2,63 | 2,68 | 2,63 | 2,67 | 1,42% | 57.271,00 |
| 03.02.2025 | 2,68 | 2,69 | 2,63 | 2,63 | -3,92% | 48.806,00 |
| 31.01.2025 | 2,71 | 2,74 | 2,71 | 2,74 | 0,46% | 40.472,00 |
| 30.01.2025 | 2,68 | 2,73 | 2,68 | 2,73 | 2,15% | 40.430,00 |
| 29.01.2025 | 2,66 | 2,71 | 2,66 | 2,67 | -0,28% | 59.507,00 |
| 28.01.2025 | 2,63 | 2,69 | 2,63 | 2,68 | 1,04% | 27.336,00 |
| 27.01.2025 | 2,67 | 2,70 | 2,65 | 2,65 | -0,93% | 51.003,00 |
| 24.01.2025 | 2,70 | 2,70 | 2,65 | 2,68 | 0,56% | 42.075,00 |
| 23.01.2025 | 2,60 | 2,67 | 2,58 | 2,66 | 2,90% | 112.147,00 |
| 22.01.2025 | 2,59 | 2,62 | 2,58 | 2,59 | -0,19% | 27.950,00 |
| 21.01.2025 | 2,60 | 2,62 | 2,57 | 2,59 | -0,67% | 20.487,00 |
| 20.01.2025 | 2,66 | 2,66 | 2,60 | 2,61 | -2,16% | 70.954,00 |
| 17.01.2025 | 2,68 | 2,69 | 2,64 | 2,67 | 0,66% | 43.775,00 |
| 16.01.2025 | 2,60 | 2,65 | 2,60 | 2,65 | 2,22% | 73.691,00 |
| 15.01.2025 | 2,56 | 2,59 | 2,55 | 2,59 | 2,78% | 110.317,00 |
| 14.01.2025 | 2,51 | 2,55 | 2,51 | 2,52 | 0,10% | 63.121,00 |
| 13.01.2025 | 2,52 | 2,55 | 2,51 | 2,52 | -1,85% | 66.731,00 |
| 10.01.2025 | 2,68 | 2,69 | 2,56 | 2,57 | -4,56% | 92.757,00 |
| 09.01.2025 | 2,64 | 2,69 | 2,63 | 2,69 | 1,03% | 28.355,00 |
| 08.01.2025 | 2,70 | 2,70 | 2,66 | 2,66 | -1,85% | 101.870,00 |
| 07.01.2025 | 2,70 | 2,72 | 2,67 | 2,71 | -0,82% | 33.757,00 |
| 06.01.2025 | 2,73 | 2,76 | 2,72 | 2,73 | 0,76% | 30.861,00 |
| 03.01.2025 | 2,69 | 2,72 | 2,69 | 2,71 | 0,07% | 19.390,00 |
| 02.01.2025 | 2,71 | 2,73 | 2,70 | 2,71 | -0,55% | 29.000,00 |
| 31.12.2024 | 2,70 | 2,75 | 2,70 | 2,73 | 1,04% | 30.595,00 |
| 30.12.2024 | 2,69 | 2,71 | 2,68 | 2,70 | -0,11% | 65.921,00 |
| 27.12.2024 | 2,68 | 2,71 | 2,68 | 2,70 | 0,75% | 45.157,00 |
| 24.12.2024 | 2,68 | 2,70 | 2,67 | 2,68 | 0,75% | 21.626,00 |
| 23.12.2024 | 2,65 | 2,68 | 2,64 | 2,66 | 0,00% | 64.137,00 |
| 20.12.2024 | 2,68 | 2,68 | 2,65 | 2,66 | -0,93% | 60.063,00 |
| 19.12.2024 | 2,70 | 2,70 | 2,66 | 2,69 | -0,56% | 216.634,00 |
| 18.12.2024 | 2,70 | 2,71 | 2,69 | 2,70 | 0,00% | 400.752,00 |
| 17.12.2024 | 2,70 | 2,71 | 2,67 | 2,70 | -0,18% | 86.077,00 |
| 16.12.2024 | 2,71 | 2,71 | 2,69 | 2,71 | 0,00% | 32.886,00 |
| 13.12.2024 | 2,71 | 2,72 | 2,71 | 2,71 | 0,09% | 65.919,00 |
| 12.12.2024 | 2,68 | 2,71 | 2,68 | 2,70 | 0,19% | 73.739,00 |
| 11.12.2024 | 2,68 | 2,71 | 2,67 | 2,70 | 0,65% | 32.659,00 |
| 10.12.2024 | 2,69 | 2,69 | 2,68 | 2,68 | -0,92% | 36.968,00 |
| 09.12.2024 | 2,69 | 2,72 | 2,68 | 2,71 | 1,50% | 37.804,00 |
| 06.12.2024 | 2,69 | 2,70 | 2,66 | 2,67 | -1,11% | 23.048,00 |
| 05.12.2024 | 2,66 | 2,70 | 2,66 | 2,70 | 1,22% | 106.145,00 |
| 04.12.2024 | 2,66 | 2,68 | 2,66 | 2,66 | 0,28% | 64.379,00 |
| 03.12.2024 | 2,63 | 2,66 | 2,62 | 2,66 | 1,53% | 13.691,00 |
| 02.12.2024 | 2,67 | 2,67 | 2,61 | 2,62 | -1,06% | 79.795,00 |
| 29.11.2024 | 2,63 | 2,65 | 2,63 | 2,64 | 0,49% | 83.023,00 |
| 28.11.2024 | 2,61 | 2,63 | 2,60 | 2,63 | 1,35% | 29.116,00 |
| 27.11.2024 | 2,60 | 2,62 | 2,59 | 2,60 | -0,57% | 110.910,00 |
| 26.11.2024 | 2,64 | 2,64 | 2,61 | 2,61 | -2,06% | 191.860,00 |
| 25.11.2024 | 2,64 | 2,67 | 2,60 | 2,67 | 2,30% | 23.278,00 |
| 22.11.2024 | 2,60 | 2,62 | 2,58 | 2,61 | 0,30% | 30.116,00 |
| 21.11.2024 | 2,58 | 2,60 | 2,57 | 2,60 | 0,86% | 79.572,00 |
| 20.11.2024 | 2,61 | 2,61 | 2,56 | 2,58 | -0,19% | 109.501,00 |
| 19.11.2024 | 2,57 | 2,59 | 2,55 | 2,58 | 1,18% | 56.888,00 |
| 18.11.2024 | 2,57 | 2,59 | 2,52 | 2,55 | -0,58% | 105.598,00 |
| 15.11.2024 | 2,51 | 2,59 | 2,51 | 2,57 | 1,79% | 161.781,00 |
| 14.11.2024 | 2,48 | 2,53 | 2,44 | 2,52 | 1,41% | 92.225,00 |
| 13.11.2024 | 2,51 | 2,53 | 2,48 | 2,49 | -1,97% | 76.446,00 |