21,090€
0,24%
Echtzeit-Aktienkurs MINERAL RES LTD
Bid:
Ask:
Aktienkurse zur MINERAL RES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,87 | 21,10 | 20,87 | 21,09 | 0,24% | 150,00 |
| 21.11.2024 | 20,92 | 21,16 | 20,92 | 21,04 | -2,42% | 232,00 |
| 20.11.2024 | 21,36 | 21,58 | 21,35 | 21,56 | 0,21% | 362,00 |
| 19.11.2024 | 21,46 | 21,53 | 21,42 | 21,52 | -0,74% | 4,00 |
| 18.11.2024 | 21,74 | 21,74 | 21,57 | 21,68 | 5,74% | 142,00 |
| 15.11.2024 | 20,49 | 20,59 | 20,46 | 20,50 | -3,91% | 300,00 |
| 14.11.2024 | 21,65 | 21,71 | 21,33 | 21,34 | 0,28% | 20,00 |
| 13.11.2024 | 21,53 | 21,55 | 21,17 | 21,28 | -8,15% | 663,00 |
| 12.11.2024 | 23,19 | 23,32 | 23,06 | 23,16 | 0,77% | 68,00 |
| 11.11.2024 | 22,83 | 23,10 | 22,81 | 22,99 | -2,54% | 200,00 |
| 08.11.2024 | 23,72 | 23,79 | 23,57 | 23,59 | -0,99% | - |
| 07.11.2024 | 23,74 | 23,87 | 23,65 | 23,82 | 4,59% | 61,00 |
| 06.11.2024 | 22,65 | 22,90 | 22,57 | 22,78 | -1,44% | 176,00 |
| 05.11.2024 | 23,11 | 23,17 | 23,11 | 23,11 | 3,98% | - |
| 04.11.2024 | 22,33 | 22,36 | 22,18 | 22,22 | -10,59% | 350,00 |
| 01.11.2024 | 24,63 | 24,97 | 24,63 | 24,86 | 4,00% | 488,00 |
| 31.10.2024 | 23,93 | 24,06 | 23,80 | 23,90 | 9,23% | 325,00 |
| 30.10.2024 | 21,88 | 22,04 | 21,87 | 21,88 | -2,58% | 78,00 |
| 29.10.2024 | 22,51 | 22,65 | 22,37 | 22,46 | 6,94% | 739,00 |
| 28.10.2024 | 21,13 | 21,15 | 20,90 | 21,00 | 0,53% | 340,00 |
| 25.10.2024 | 20,91 | 21,04 | 20,88 | 20,89 | -5,77% | 540,00 |
| 24.10.2024 | 22,17 | 22,27 | 22,10 | 22,17 | -0,09% | 201,00 |
| 23.10.2024 | 22,21 | 22,33 | 22,08 | 22,19 | -5,43% | 341,00 |
| 22.10.2024 | 23,41 | 23,48 | 23,13 | 23,47 | -4,07% | 444,00 |
| 21.10.2024 | 24,38 | 24,51 | 24,33 | 24,46 | -13,66% | 837,00 |
| 18.10.2024 | 28,39 | 28,43 | 28,32 | 28,33 | -3,11% | - |
| 17.10.2024 | 29,14 | 29,26 | 29,08 | 29,24 | -3,27% | - |
| 16.10.2024 | 30,27 | 30,43 | 30,17 | 30,23 | -2,37% | 1,00 |
| 15.10.2024 | 31,00 | 31,17 | 30,95 | 30,97 | -0,79% | 4,00 |
| 14.10.2024 | 31,21 | 31,23 | 31,11 | 31,21 | -1,78% | - |
| 11.10.2024 | 31,50 | 31,83 | 31,46 | 31,78 | 0,69% | - |
| 10.10.2024 | 31,52 | 31,66 | 31,44 | 31,56 | 7,90% | 25,00 |
| 09.10.2024 | 29,30 | 29,32 | 28,84 | 29,25 | -6,62% | 489,00 |
| 08.10.2024 | 31,22 | 31,32 | 31,18 | 31,32 | -4,48% | - |
| 07.10.2024 | 33,04 | 33,22 | 32,79 | 32,79 | 4,02% | 8,00 |
| 04.10.2024 | 31,58 | 31,71 | 31,30 | 31,52 | -1,73% | 324,00 |
| 03.10.2024 | 32,18 | 32,21 | 32,03 | 32,08 | -2,40% | 32,00 |
| 02.10.2024 | 32,58 | 32,89 | 32,49 | 32,87 | 2,10% | 471,00 |
| 01.10.2024 | 32,17 | 32,34 | 31,98 | 32,19 | 1,64% | 129,00 |
| 30.09.2024 | 31,76 | 31,77 | 31,53 | 31,67 | 4,29% | 75,00 |
| 27.09.2024 | 30,25 | 30,47 | 29,91 | 30,37 | 12,69% | 820,00 |
| 26.09.2024 | 26,60 | 26,97 | 26,58 | 26,95 | 5,27% | 352,00 |
| 25.09.2024 | 25,45 | 25,70 | 25,45 | 25,60 | 6,08% | 195,00 |
| 24.09.2024 | 24,08 | 24,15 | 23,91 | 24,13 | 5,96% | 2,00 |
| 23.09.2024 | 22,42 | 22,88 | 22,40 | 22,78 | 2,02% | 314,00 |
| 20.09.2024 | 22,36 | 22,37 | 22,30 | 22,33 | -3,41% | - |
| 19.09.2024 | 23,13 | 23,20 | 23,11 | 23,11 | 2,43% | - |
| 18.09.2024 | 22,45 | 22,60 | 22,40 | 22,57 | -2,23% | 309,00 |
| 17.09.2024 | 23,04 | 23,38 | 23,04 | 23,08 | -0,29% | 705,00 |
| 16.09.2024 | 23,15 | 23,24 | 23,11 | 23,15 | -0,91% | 15,00 |
| 13.09.2024 | 23,25 | 23,37 | 23,15 | 23,36 | 0,86% | 505,00 |
| 12.09.2024 | 23,15 | 23,27 | 23,04 | 23,16 | 7,46% | 51,00 |
| 11.09.2024 | 21,27 | 21,58 | 21,24 | 21,55 | 17,82% | 60,00 |
| 10.09.2024 | 18,29 | 18,30 | 18,18 | 18,29 | -0,44% | 1,00 |
| 09.09.2024 | 18,45 | 18,49 | 18,26 | 18,37 | 0,59% | 558,00 |
| 06.09.2024 | 18,21 | 18,55 | 18,11 | 18,26 | -6,63% | 742,00 |
| 05.09.2024 | 19,67 | 19,67 | 19,53 | 19,56 | -6,33% | 152,00 |
| 04.09.2024 | 20,83 | 20,97 | 20,82 | 20,88 | -3,79% | 140,00 |
| 03.09.2024 | 22,10 | 22,12 | 21,35 | 21,71 | -10,60% | 1.449,00 |
| 02.09.2024 | 24,32 | 24,37 | 24,22 | 24,28 | -1,22% | 163,00 |
| 30.08.2024 | 24,66 | 24,69 | 24,55 | 24,58 | -1,27% | - |
| 29.08.2024 | 24,89 | 24,94 | 24,73 | 24,89 | -5,74% | 337,00 |
| 28.08.2024 | 26,78 | 26,83 | 26,38 | 26,41 | -4,67% | 240,00 |
| 27.08.2024 | 27,73 | 27,90 | 27,52 | 27,70 | 1,74% | 628,00 |
| 26.08.2024 | 26,99 | 27,25 | 26,96 | 27,23 | 0,60% | 257,00 |
| 23.08.2024 | 27,19 | 27,34 | 27,02 | 27,07 | -3,13% | 411,00 |
| 22.08.2024 | 28,00 | 28,06 | 27,94 | 27,94 | 1,28% | - |
| 21.08.2024 | 27,67 | 27,69 | 27,59 | 27,59 | 3,51% | - |
| 20.08.2024 | 26,46 | 26,71 | 26,46 | 26,66 | -0,92% | 40,00 |
| 19.08.2024 | 26,81 | 27,05 | 26,76 | 26,90 | -2,45% | 35,00 |
| 16.08.2024 | 27,52 | 27,58 | 27,20 | 27,58 | 0,81% | 421,00 |
| 15.08.2024 | 26,88 | 27,46 | 26,87 | 27,36 | -1,07% | 1.040,00 |
| 14.08.2024 | 27,95 | 28,00 | 27,59 | 27,65 | -6,45% | 1.356,00 |
| 13.08.2024 | 29,36 | 29,56 | 29,34 | 29,56 | -1,41% | 237,00 |
| 12.08.2024 | 29,99 | 30,07 | 29,97 | 29,98 | -3,99% | - |
| 09.08.2024 | 31,30 | 31,40 | 31,21 | 31,23 | 0,86% | 200,00 |
| 08.08.2024 | 30,34 | 30,98 | 30,19 | 30,96 | -0,55% | 4,00 |
| 07.08.2024 | 31,20 | 31,36 | 31,08 | 31,13 | 3,40% | 207,00 |
| 06.08.2024 | 30,27 | 30,31 | 29,83 | 30,11 | -1,42% | 1.626,00 |
| 05.08.2024 | 30,27 | 30,76 | 30,12 | 30,54 | 1,90% | 129,00 |
| 02.08.2024 | 31,58 | 31,64 | 29,97 | 29,97 | -4,98% | 448,00 |
| 01.08.2024 | 32,55 | 32,77 | 31,48 | 31,54 | -3,61% | 4.839,00 |
| 31.07.2024 | 32,36 | 32,74 | 32,34 | 32,72 | 3,33% | - |
| 30.07.2024 | 31,52 | 31,74 | 31,42 | 31,67 | -3,33% | 322,00 |
| 29.07.2024 | 32,57 | 32,81 | 32,57 | 32,76 | 1,40% | 40,00 |
| 26.07.2024 | 32,29 | 32,37 | 32,29 | 32,31 | 2,61% | - |
| 25.07.2024 | 31,34 | 31,65 | 31,19 | 31,48 | -1,46% | 273,00 |
| 24.07.2024 | 32,23 | 32,30 | 31,88 | 31,95 | -4,28% | 377,00 |
| 23.07.2024 | 33,15 | 33,50 | 33,14 | 33,38 | -0,44% | 224,00 |
| 22.07.2024 | 33,65 | 33,68 | 33,37 | 33,53 | -2,02% | 8,00 |
| 19.07.2024 | 34,28 | 34,44 | 34,20 | 34,22 | 0,30% | 116,00 |
| 18.07.2024 | 34,46 | 34,68 | 34,09 | 34,11 | -3,81% | 283,00 |
| 17.07.2024 | 35,63 | 35,80 | 35,47 | 35,47 | -0,53% | 100,00 |
| 16.07.2024 | 35,71 | 35,84 | 35,63 | 35,66 | -0,53% | 35,00 |
| 15.07.2024 | 35,74 | 36,12 | 35,74 | 35,85 | -0,55% | 16,00 |
| 12.07.2024 | 36,07 | 36,22 | 36,00 | 36,05 | 1,58% | 6,00 |
| 11.07.2024 | 35,60 | 35,61 | 35,49 | 35,49 | 1,13% | - |
| 10.07.2024 | 34,59 | 35,10 | 34,57 | 35,09 | -0,13% | 604,00 |
| 09.07.2024 | 35,10 | 35,16 | 34,93 | 35,13 | 0,09% | 201,00 |
| 08.07.2024 | 35,16 | 35,35 | 35,08 | 35,10 | -3,37% | 55,00 |