£2,673
-0,44%
Echtzeit-Aktienkurs Morgan Advanced Materials PLC
Bid:
Ask:
Aktienkurse zur Morgan Advanced Materials PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 2,53 | 2,54 | 2,52 | 2,54 | 0,10% | 252.664,00 |
| 11.11.2024 | 2,54 | 2,56 | 2,53 | 2,53 | 0,78% | 175.853,00 |
| 08.11.2024 | 2,51 | 2,52 | 2,50 | 2,51 | 0,02% | 97.935,00 |
| 07.11.2024 | 2,49 | 2,54 | 2,49 | 2,51 | 0,90% | 17.556,00 |
| 06.11.2024 | 2,46 | 2,52 | 2,46 | 2,49 | 0,00% | 69.046,00 |
| 05.11.2024 | 2,40 | 2,50 | 2,32 | 2,49 | 2,05% | 164.051,00 |
| 04.11.2024 | 2,43 | 2,45 | 2,41 | 2,44 | 0,83% | 20.413,00 |
| 01.11.2024 | 2,41 | 2,43 | 2,39 | 2,42 | 0,52% | 110.211,00 |
| 31.10.2024 | 2,46 | 2,47 | 2,40 | 2,41 | -2,53% | 52.586,00 |
| 30.10.2024 | 2,48 | 2,53 | 2,47 | 2,47 | -1,00% | 39.973,00 |
| 29.10.2024 | 2,53 | 2,53 | 2,48 | 2,50 | -1,58% | 95.251,00 |
| 28.10.2024 | 2,54 | 2,54 | 2,52 | 2,54 | -0,12% | 16.020,00 |
| 25.10.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,51% | 22.985,00 |
| 24.10.2024 | 2,55 | 2,55 | 2,52 | 2,53 | -2,13% | 45.137,00 |
| 23.10.2024 | 2,60 | 2,60 | 2,57 | 2,58 | -0,67% | 40.434,00 |
| 22.10.2024 | 2,57 | 2,60 | 2,56 | 2,60 | 0,87% | 48.773,00 |
| 21.10.2024 | 2,61 | 2,61 | 2,57 | 2,58 | -0,89% | 19.188,00 |
| 18.10.2024 | 2,56 | 2,62 | 2,56 | 2,60 | 0,89% | 58.146,00 |
| 17.10.2024 | 2,63 | 2,65 | 2,57 | 2,58 | -1,90% | 53.008,00 |
| 16.10.2024 | 2,60 | 2,65 | 2,60 | 2,63 | -0,24% | 60.932,00 |
| 15.10.2024 | 2,64 | 2,67 | 2,61 | 2,63 | 0,81% | 49.884,00 |
| 14.10.2024 | 2,60 | 2,61 | 2,58 | 2,61 | -0,08% | 49.559,00 |
| 11.10.2024 | 2,62 | 2,62 | 2,60 | 2,61 | -1,06% | 22.241,00 |
| 10.10.2024 | 2,64 | 2,66 | 2,63 | 2,64 | -0,28% | 48.406,00 |
| 09.10.2024 | 2,67 | 2,68 | 2,65 | 2,65 | 0,28% | 48.589,00 |
| 08.10.2024 | 2,66 | 2,66 | 2,63 | 2,64 | -2,31% | 3.211,00 |
| 07.10.2024 | 2,73 | 2,73 | 2,68 | 2,70 | -0,83% | 57.690,00 |
| 04.10.2024 | 2,68 | 2,74 | 2,67 | 2,73 | 2,06% | 77.239,00 |
| 03.10.2024 | 2,71 | 2,72 | 2,67 | 2,67 | -1,84% | 5.888,00 |
| 02.10.2024 | 2,74 | 2,75 | 2,70 | 2,72 | -0,55% | 13.698,00 |
| 01.10.2024 | 2,78 | 2,79 | 2,73 | 2,74 | -0,55% | 13.782,00 |
| 30.09.2024 | 2,80 | 2,81 | 2,75 | 2,75 | -1,26% | 12.582,00 |
| 27.09.2024 | 2,79 | 2,80 | 2,77 | 2,79 | 0,54% | 32.780,00 |
| 26.09.2024 | 2,73 | 2,78 | 2,72 | 2,77 | 2,69% | 47.918,00 |
| 25.09.2024 | 2,72 | 2,74 | 2,70 | 2,70 | -1,55% | 10.832,00 |
| 24.09.2024 | 2,72 | 2,74 | 2,72 | 2,74 | 1,48% | 32.598,00 |
| 23.09.2024 | 2,75 | 2,75 | 2,70 | 2,70 | -1,46% | 12.516,00 |
| 20.09.2024 | 2,81 | 2,82 | 2,74 | 2,74 | -2,14% | 63.405,00 |
| 19.09.2024 | 2,79 | 2,81 | 2,79 | 2,80 | 0,45% | 239.881,00 |
| 18.09.2024 | 2,81 | 2,82 | 2,79 | 2,79 | -1,85% | 12.626,00 |
| 17.09.2024 | 2,85 | 2,86 | 2,83 | 2,84 | -0,18% | 115.333,00 |
| 16.09.2024 | 2,88 | 2,88 | 2,84 | 2,85 | -1,22% | 24.841,00 |
| 13.09.2024 | 2,90 | 2,90 | 2,87 | 2,88 | 0,79% | 21.008,00 |
| 12.09.2024 | 2,89 | 2,89 | 2,85 | 2,86 | 0,35% | 56.526,00 |
| 11.09.2024 | 2,88 | 2,89 | 2,84 | 2,85 | -1,13% | 10.502,00 |
| 10.09.2024 | 2,90 | 2,92 | 2,87 | 2,88 | -0,60% | 32.742,00 |
| 09.09.2024 | 2,90 | 2,92 | 2,89 | 2,90 | 0,96% | 38.424,00 |
| 06.09.2024 | 2,98 | 2,98 | 2,86 | 2,87 | -4,65% | 45.453,00 |
| 05.09.2024 | 3,02 | 3,04 | 2,99 | 3,01 | -0,17% | 44.249,00 |
| 04.09.2024 | 3,00 | 3,04 | 2,99 | 3,02 | -1,47% | 26.314,00 |
| 03.09.2024 | 3,07 | 3,08 | 3,05 | 3,06 | -0,65% | 24.553,00 |
| 02.09.2024 | 3,10 | 3,10 | 3,06 | 3,08 | -0,48% | 6.412,00 |
| 30.08.2024 | 3,10 | 3,12 | 3,09 | 3,10 | 0,24% | 47.065,00 |
| 29.08.2024 | 3,09 | 3,11 | 3,08 | 3,09 | -0,08% | 15.570,00 |
| 28.08.2024 | 3,09 | 3,10 | 3,07 | 3,09 | -0,48% | 7.951,00 |
| 27.08.2024 | 3,16 | 3,16 | 3,08 | 3,11 | -0,45% | 62.846,00 |
| 26.08.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 0,78% | - |
| 23.08.2024 | 3,08 | 3,11 | 3,07 | 3,10 | 0,00% | 28.518,00 |
| 22.08.2024 | 3,11 | 3,14 | 3,09 | 3,10 | -0,40% | 60.772,00 |
| 21.08.2024 | 3,10 | 3,13 | 3,09 | 3,11 | 0,57% | 70.734,00 |
| 20.08.2024 | 3,10 | 3,11 | 3,08 | 3,09 | 0,00% | 9.977,00 |
| 19.08.2024 | 3,07 | 3,11 | 3,07 | 3,09 | -0,80% | 7.756,00 |
| 16.08.2024 | 3,17 | 3,17 | 3,10 | 3,12 | -1,11% | 12.431,00 |
| 15.08.2024 | 3,12 | 3,16 | 3,11 | 3,15 | 1,12% | 139.449,00 |
| 14.08.2024 | 3,13 | 3,13 | 3,11 | 3,12 | -0,16% | 31.869,00 |
| 13.08.2024 | 3,12 | 3,13 | 3,11 | 3,12 | -0,64% | 28.528,00 |
| 12.08.2024 | 3,15 | 3,16 | 3,13 | 3,14 | 0,80% | 9.746,00 |
| 09.08.2024 | 3,12 | 3,17 | 3,12 | 3,12 | 0,48% | 30.285,00 |
| 08.08.2024 | 3,11 | 3,12 | 3,07 | 3,10 | -1,74% | 12.075,00 |
| 07.08.2024 | 3,15 | 3,18 | 3,10 | 3,16 | 1,12% | 38.653,00 |
| 06.08.2024 | 3,19 | 3,19 | 3,00 | 3,12 | -0,48% | 48.638,00 |
| 05.08.2024 | 3,04 | 3,17 | 3,04 | 3,14 | -1,66% | 33.513,00 |