£2,355
4,43%
Echtzeit-Aktienkurs Morgan Advanced Materials PLC
Bid:
Ask:
Aktienkurse zur Morgan Advanced Materials PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,19 | 2,26 | 2,19 | 2,26 | 4,16% | 216.602,00 |
| 29.07.2026 | 2,20 | 2,23 | 2,17 | 2,17 | -1,14% | 89.636,00 |
| 28.07.2026 | 2,22 | 2,22 | 2,18 | 2,19 | -0,90% | 113.754,00 |
| 27.07.2026 | 2,28 | 2,28 | 2,21 | 2,21 | -1,69% | 23.644,00 |
| 24.07.2026 | 2,23 | 2,27 | 2,23 | 2,25 | 0,36% | 143.712,00 |
| 23.07.2026 | 2,25 | 2,25 | 2,23 | 2,24 | 0,00% | 77.654,00 |
| 22.07.2026 | 2,21 | 2,27 | 2,19 | 2,24 | 2,17% | 344.855,00 |
| 21.07.2026 | 2,18 | 2,20 | 2,18 | 2,19 | 0,80% | 148.391,00 |
| 20.07.2026 | 2,19 | 2,21 | 2,17 | 2,18 | -0,68% | 155.948,00 |
| 17.07.2026 | 2,19 | 2,20 | 2,19 | 2,19 | 0,00% | 95.124,00 |
| 16.07.2026 | 2,18 | 2,22 | 2,18 | 2,19 | 0,46% | 250.528,00 |
| 15.07.2026 | 2,20 | 2,20 | 2,16 | 2,18 | 0,23% | 174.695,00 |
| 14.07.2026 | 2,16 | 2,19 | 2,15 | 2,18 | 0,46% | 107.843,00 |
| 13.07.2026 | 2,14 | 2,18 | 2,13 | 2,17 | 0,70% | 91.373,00 |
| 10.07.2026 | 2,14 | 2,16 | 2,13 | 2,15 | 0,23% | 68.850,00 |
| 09.07.2026 | 2,09 | 2,15 | 2,09 | 2,15 | 3,37% | 71.707,00 |
| 08.07.2026 | 2,09 | 2,10 | 2,04 | 2,08 | -1,43% | 134.244,00 |
| 07.07.2026 | 2,11 | 2,16 | 2,10 | 2,11 | -0,71% | 112.717,00 |
| 06.07.2026 | 2,11 | 2,12 | 2,06 | 2,12 | -0,47% | 76.341,00 |
| 03.07.2026 | 2,12 | 2,17 | 2,12 | 2,13 | 1,67% | 39.047,00 |
| 02.07.2026 | 2,09 | 2,11 | 2,07 | 2,10 | -1,64% | 99.118,00 |
| 01.07.2026 | 2,14 | 2,15 | 2,12 | 2,13 | 0,00% | 105.203,00 |
| 30.06.2026 | 2,13 | 2,15 | 2,11 | 2,13 | -0,47% | 71.979,00 |
| 29.06.2026 | 2,17 | 2,17 | 2,13 | 2,14 | -1,61% | 87.055,00 |
| 26.06.2026 | 2,18 | 2,18 | 2,16 | 2,18 | -0,46% | 83.703,00 |
| 25.06.2026 | 2,22 | 2,24 | 2,18 | 2,19 | -1,35% | 56.558,00 |
| 24.06.2026 | 2,21 | 2,22 | 2,16 | 2,22 | 0,00% | 100.099,00 |
| 23.06.2026 | 2,17 | 2,22 | 2,17 | 2,22 | -2,74% | 69.199,00 |
| 22.06.2026 | 2,26 | 2,28 | 2,24 | 2,28 | -0,11% | 71.756,00 |
| 19.06.2026 | 2,27 | 2,29 | 2,25 | 2,28 | -0,11% | 63.533,00 |
| 18.06.2026 | 2,27 | 2,29 | 2,25 | 2,28 | 0,55% | 100.864,00 |
| 17.06.2026 | 2,28 | 2,29 | 2,25 | 2,27 | -0,66% | 62.184,00 |
| 16.06.2026 | 2,30 | 2,30 | 2,28 | 2,29 | 0,22% | 36.775,00 |
| 15.06.2026 | 2,30 | 2,34 | 2,28 | 2,28 | 0,13% | 140.755,00 |
| 12.06.2026 | 2,26 | 2,30 | 2,26 | 2,28 | 1,88% | 85.692,00 |
| 11.06.2026 | 2,22 | 2,25 | 2,21 | 2,24 | 1,02% | 136.925,00 |
| 10.06.2026 | 2,23 | 2,24 | 2,20 | 2,21 | 0,00% | 92.453,00 |
| 09.06.2026 | 2,22 | 2,25 | 2,21 | 2,21 | -0,11% | 81.228,00 |
| 08.06.2026 | 2,23 | 2,23 | 2,18 | 2,22 | -1,56% | 102.165,00 |
| 05.06.2026 | 2,30 | 2,30 | 2,25 | 2,25 | -1,53% | 67.454,00 |
| 04.06.2026 | 2,29 | 2,30 | 2,28 | 2,29 | 0,66% | 90.774,00 |
| 03.06.2026 | 2,28 | 2,30 | 2,27 | 2,27 | -1,09% | 106.227,00 |
| 02.06.2026 | 2,28 | 2,30 | 2,27 | 2,30 | 2,23% | 48.659,00 |
| 01.06.2026 | 2,30 | 2,33 | 2,25 | 2,25 | -2,60% | 84.760,00 |
| 29.05.2026 | 2,26 | 2,32 | 2,26 | 2,31 | 1,54% | 229.811,00 |
| 28.05.2026 | 2,27 | 2,29 | 2,23 | 2,27 | -1,30% | 152.222,00 |
| 27.05.2026 | 2,25 | 2,34 | 2,24 | 2,30 | 2,68% | 224.852,00 |
| 26.05.2026 | 2,26 | 2,29 | 2,24 | 2,24 | 0,30% | 327.983,00 |
| 25.05.2026 | 2,23 | 2,24 | 2,23 | 2,23 | 0,60% | - |
| 22.05.2026 | 2,21 | 2,25 | 2,21 | 2,22 | 2,07% | 274.720,00 |
| 21.05.2026 | 2,19 | 2,21 | 2,17 | 2,18 | -0,23% | 75.743,00 |
| 20.05.2026 | 2,18 | 2,21 | 2,15 | 2,18 | 0,23% | 110.772,00 |
| 19.05.2026 | 2,20 | 2,22 | 2,16 | 2,18 | -0,46% | 93.138,00 |
| 18.05.2026 | 2,16 | 2,22 | 2,14 | 2,19 | 1,63% | 293.343,00 |
| 15.05.2026 | 2,18 | 2,19 | 2,14 | 2,15 | -2,71% | 144.123,00 |
| 14.05.2026 | 2,23 | 2,23 | 2,20 | 2,21 | 0,45% | 145.590,00 |
| 13.05.2026 | 2,18 | 2,21 | 2,16 | 2,20 | 1,38% | 62.971,00 |
| 12.05.2026 | 2,21 | 2,21 | 2,16 | 2,17 | -2,91% | 83.598,00 |
| 11.05.2026 | 2,27 | 2,27 | 2,21 | 2,24 | -1,76% | 87.660,00 |
| 08.05.2026 | 2,26 | 2,28 | 2,26 | 2,28 | 0,44% | 24.366,00 |
| 07.05.2026 | 2,31 | 2,31 | 2,27 | 2,27 | -0,88% | 51.820,00 |
| 06.05.2026 | 2,22 | 2,32 | 2,22 | 2,29 | 4,34% | 281.959,00 |
| 05.05.2026 | 2,16 | 2,20 | 2,16 | 2,19 | 0,06% | 189.472,00 |
| 04.05.2026 | 2,19 | 2,20 | 2,19 | 2,19 | 0,49% | - |
| 01.05.2026 | 2,18 | 2,19 | 2,16 | 2,18 | -0,09% | 65.245,00 |
| 30.04.2026 | 2,11 | 2,19 | 2,11 | 2,18 | 2,35% | 58.554,00 |
| 29.04.2026 | 2,13 | 2,15 | 2,12 | 2,13 | -0,70% | 131.140,00 |
| 28.04.2026 | 2,15 | 2,16 | 2,12 | 2,15 | -0,23% | 111.073,00 |
| 27.04.2026 | 2,17 | 2,18 | 2,14 | 2,15 | 0,14% | 123.414,00 |
| 24.04.2026 | 2,14 | 2,17 | 2,12 | 2,15 | -0,02% | 169.950,00 |
| 23.04.2026 | 2,21 | 2,21 | 2,15 | 2,15 | -2,39% | 178.478,00 |
| 22.04.2026 | 2,21 | 2,24 | 2,20 | 2,20 | -0,11% | 31.835,00 |
| 21.04.2026 | 2,21 | 2,22 | 2,20 | 2,20 | 0,34% | 58.188,00 |
| 20.04.2026 | 2,22 | 2,22 | 2,20 | 2,20 | -1,48% | 34.440,00 |
| 17.04.2026 | 2,17 | 2,24 | 2,17 | 2,23 | 2,91% | 96.101,00 |
| 16.04.2026 | 2,15 | 2,19 | 2,15 | 2,17 | 1,17% | 101.638,00 |
| 15.04.2026 | 2,15 | 2,16 | 2,13 | 2,14 | -0,93% | 134.486,00 |
| 14.04.2026 | 2,13 | 2,17 | 2,13 | 2,16 | 3,10% | 119.417,00 |
| 13.04.2026 | 2,14 | 2,14 | 2,09 | 2,10 | -2,24% | 37.954,00 |
| 10.04.2026 | 2,13 | 2,16 | 2,12 | 2,14 | 2,05% | 66.771,00 |
| 09.04.2026 | 2,12 | 2,12 | 2,09 | 2,10 | -3,89% | 58.608,00 |
| 08.04.2026 | 2,08 | 2,22 | 2,08 | 2,19 | 7,64% | 140.410,00 |
| 07.04.2026 | 2,06 | 2,07 | 2,02 | 2,03 | -1,36% | 190.451,00 |
| 02.04.2026 | 2,04 | 2,08 | 2,03 | 2,06 | -1,06% | 123.917,00 |
| 01.04.2026 | 2,06 | 2,08 | 2,05 | 2,08 | 3,48% | 196.152,00 |
| 31.03.2026 | 1,99 | 2,03 | 1,99 | 2,01 | 1,52% | 195.863,00 |
| 30.03.2026 | 1,98 | 1,98 | 1,95 | 1,98 | -0,90% | 401.190,00 |
| 27.03.2026 | 1,98 | 2,00 | 1,97 | 2,00 | 0,10% | 189.259,00 |
| 26.03.2026 | 1,98 | 2,01 | 1,97 | 2,00 | 0,50% | 60.668,00 |
| 25.03.2026 | 1,96 | 1,99 | 1,95 | 1,99 | 3,33% | 112.758,00 |
| 24.03.2026 | 1,91 | 1,93 | 1,87 | 1,92 | 0,10% | 173.860,00 |
| 23.03.2026 | 1,84 | 1,94 | 1,81 | 1,92 | 2,02% | 187.482,00 |
| 20.03.2026 | 1,96 | 1,97 | 1,88 | 1,88 | -3,19% | 124.823,00 |
| 19.03.2026 | 2,00 | 2,01 | 1,94 | 1,94 | -4,71% | 93.766,00 |
| 18.03.2026 | 2,06 | 2,06 | 2,01 | 2,04 | 0,99% | 161.717,00 |
| 17.03.2026 | 1,99 | 2,04 | 1,98 | 2,02 | -0,12% | 72.152,00 |
| 16.03.2026 | 2,04 | 2,04 | 2,01 | 2,02 | -0,86% | 58.112,00 |
| 13.03.2026 | 2,06 | 2,06 | 2,03 | 2,04 | -2,39% | 175.070,00 |
| 12.03.2026 | 2,09 | 2,11 | 2,07 | 2,09 | -0,48% | 154.789,00 |
| 11.03.2026 | 2,09 | 2,13 | 2,08 | 2,10 | -0,71% | 71.775,00 |