£2,685
0,85%
Echtzeit-Aktienkurs Morgan Advanced Materials PLC
Bid:
Ask:
Aktienkurse zur Morgan Advanced Materials PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,70 | 2,70 | 2,64 | 2,66 | -3,16% | 59.887,00 |
| 19.10.2026 | 2,82 | 2,82 | 2,72 | 2,75 | -3,17% | 110.040,00 |
| 16.10.2026 | 2,82 | 2,85 | 2,80 | 2,84 | 1,43% | 126.573,00 |
| 15.10.2026 | 2,86 | 2,87 | 2,79 | 2,80 | -2,95% | 278.872,00 |
| 14.10.2026 | 2,89 | 2,92 | 2,88 | 2,89 | 0,70% | 50.177,00 |
| 13.10.2026 | 2,88 | 2,92 | 2,86 | 2,87 | -0,35% | 52.447,00 |
| 12.10.2026 | 2,94 | 2,94 | 2,88 | 2,88 | -1,71% | 123.363,00 |
| 09.10.2026 | 2,83 | 2,94 | 2,80 | 2,93 | 10,17% | 424.821,00 |
| 08.10.2026 | 2,70 | 2,70 | 2,62 | 2,66 | -1,67% | 38.917,00 |
| 07.10.2026 | 2,75 | 2,77 | 2,70 | 2,70 | -2,35% | 98.352,00 |
| 06.10.2026 | 2,73 | 2,77 | 2,72 | 2,77 | 2,22% | 150.105,00 |
| 05.10.2026 | 2,71 | 2,74 | 2,71 | 2,71 | 0,00% | 70.398,00 |
| 02.10.2026 | 2,69 | 2,73 | 2,69 | 2,71 | 1,69% | 79.721,00 |
| 01.10.2026 | 2,67 | 2,69 | 2,64 | 2,66 | -1,12% | 91.107,00 |
| 30.09.2026 | 2,67 | 2,71 | 2,67 | 2,69 | 1,51% | 149.616,00 |
| 29.09.2026 | 2,60 | 2,69 | 2,59 | 2,65 | 2,71% | 109.219,00 |
| 28.09.2026 | 2,60 | 2,63 | 2,58 | 2,58 | -0,58% | 90.382,00 |
| 25.09.2026 | 2,58 | 2,62 | 2,57 | 2,60 | 0,97% | 200.848,00 |
| 24.09.2026 | 2,59 | 2,61 | 2,57 | 2,57 | -0,77% | 103.696,00 |
| 23.09.2026 | 2,62 | 2,62 | 2,57 | 2,59 | 0,39% | 124.433,00 |
| 22.09.2026 | 2,55 | 2,60 | 2,54 | 2,58 | 1,18% | 55.865,00 |
| 21.09.2026 | 2,48 | 2,56 | 2,48 | 2,55 | 3,45% | 38.529,00 |
| 18.09.2026 | 2,49 | 2,51 | 2,46 | 2,47 | 0,41% | 88.287,00 |
| 17.09.2026 | 2,50 | 2,53 | 2,46 | 2,46 | -0,41% | 132.225,00 |
| 16.09.2026 | 2,42 | 2,48 | 2,42 | 2,47 | 1,86% | 92.352,00 |
| 15.09.2026 | 2,37 | 2,42 | 2,36 | 2,42 | 1,04% | 49.287,00 |
| 14.09.2026 | 2,40 | 2,40 | 2,38 | 2,40 | -1,24% | 53.435,00 |
| 11.09.2026 | 2,40 | 2,43 | 2,40 | 2,43 | 1,04% | 54.248,00 |
| 10.09.2026 | 2,42 | 2,43 | 2,37 | 2,40 | -0,62% | 24.605,00 |
| 09.09.2026 | 2,47 | 2,47 | 2,42 | 2,42 | -1,83% | 32.694,00 |
| 08.09.2026 | 2,46 | 2,48 | 2,45 | 2,46 | 0,00% | 67.044,00 |
| 07.09.2026 | 2,49 | 2,50 | 2,46 | 2,46 | -0,20% | 24.213,00 |
| 04.09.2026 | 2,41 | 2,47 | 2,40 | 2,47 | 3,90% | 60.792,00 |
| 03.09.2026 | 2,35 | 2,38 | 2,34 | 2,37 | 0,96% | 137.090,00 |
| 02.09.2026 | 2,37 | 2,38 | 2,34 | 2,35 | -2,08% | 59.411,00 |
| 01.09.2026 | 2,39 | 2,41 | 2,37 | 2,40 | -1,10% | 148.729,00 |
| 31.08.2026 | 2,41 | 2,43 | 2,41 | 2,43 | 1,11% | - |
| 28.08.2026 | 2,39 | 2,41 | 2,38 | 2,40 | 1,27% | 41.894,00 |
| 27.08.2026 | 2,42 | 2,42 | 2,35 | 2,37 | -1,66% | 145.244,00 |
| 26.08.2026 | 2,35 | 2,42 | 2,35 | 2,41 | 2,77% | 79.235,00 |
| 25.08.2026 | 2,36 | 2,39 | 2,35 | 2,35 | 0,21% | 97.515,00 |
| 24.08.2026 | 2,34 | 2,36 | 2,32 | 2,34 | 0,00% | 53.723,00 |
| 21.08.2026 | 2,34 | 2,35 | 2,32 | 2,34 | 0,11% | 115.649,00 |
| 20.08.2026 | 2,39 | 2,39 | 2,33 | 2,34 | -1,79% | 85.120,00 |
| 19.08.2026 | 2,45 | 2,45 | 2,37 | 2,38 | -2,96% | 197.460,00 |
| 18.08.2026 | 2,47 | 2,49 | 2,43 | 2,45 | -0,91% | 162.999,00 |
| 17.08.2026 | 2,50 | 2,51 | 2,46 | 2,48 | -0,40% | 96.814,00 |
| 14.08.2026 | 2,53 | 2,53 | 2,48 | 2,49 | -1,58% | 171.680,00 |
| 13.08.2026 | 2,53 | 2,56 | 2,52 | 2,53 | -0,30% | 155.896,00 |
| 12.08.2026 | 2,53 | 2,55 | 2,51 | 2,53 | -0,30% | 159.583,00 |
| 11.08.2026 | 2,53 | 2,56 | 2,50 | 2,54 | -0,49% | 164.494,00 |
| 10.08.2026 | 2,54 | 2,58 | 2,53 | 2,55 | 0,49% | 190.941,00 |
| 07.08.2026 | 2,45 | 2,57 | 2,45 | 2,54 | 4,10% | 167.121,00 |
| 06.08.2026 | 2,40 | 2,47 | 2,36 | 2,44 | 2,63% | 550.649,00 |
| 05.08.2026 | 2,36 | 2,40 | 2,36 | 2,38 | 0,74% | 347.584,00 |
| 04.08.2026 | 2,34 | 2,36 | 2,32 | 2,36 | 1,72% | 102.138,00 |
| 03.08.2026 | 2,30 | 2,33 | 2,28 | 2,32 | 2,52% | 166.875,00 |
| 31.07.2026 | 2,28 | 2,35 | 2,26 | 2,26 | 0,35% | 94.687,00 |
| 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 |