£2,266
0,58%
Echtzeit-Aktienkurs Morgan Advanced Materials PLC
Bid:
Ask:
Aktienkurse zur Morgan Advanced Materials PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,27 | 2,29 | 2,26 | 2,26 | 0,50% | - |
| 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 |
| 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 |