24,390€
1,34%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 24,13 | 24,33 | 23,36 | 23,45 | -2,56% | 106,00 |
| 30.07.2026 | 23,57 | 24,28 | 23,39 | 24,07 | -0,20% | 487,00 |
| 29.07.2026 | 23,28 | 24,49 | 23,18 | 24,12 | 3,27% | 152,00 |
| 28.07.2026 | 23,93 | 23,96 | 22,60 | 23,35 | -2,62% | 70,00 |
| 27.07.2026 | 23,97 | 24,15 | 23,02 | 23,98 | -0,58% | 725,00 |
| 24.07.2026 | 24,29 | 24,58 | 23,79 | 24,12 | -0,74% | 420,00 |
| 23.07.2026 | 24,40 | 24,58 | 23,93 | 24,30 | -0,54% | 238,00 |
| 22.07.2026 | 24,42 | 25,18 | 24,13 | 24,43 | -1,35% | 789,00 |
| 21.07.2026 | 23,43 | 24,91 | 23,40 | 24,77 | 5,92% | 1.939,00 |
| 20.07.2026 | 22,82 | 23,51 | 22,42 | 23,38 | 2,32% | 2.408,00 |
| 17.07.2026 | 23,11 | 23,15 | 22,07 | 22,85 | -1,47% | 539,00 |
| 16.07.2026 | 23,78 | 23,88 | 23,16 | 23,19 | -3,04% | 510,00 |
| 15.07.2026 | 24,24 | 24,59 | 23,48 | 23,92 | -0,99% | 267,00 |
| 14.07.2026 | 22,40 | 24,34 | 22,38 | 24,16 | 8,38% | 4.378,00 |
| 13.07.2026 | 24,31 | 24,38 | 22,12 | 22,29 | -8,59% | 201,00 |
| 10.07.2026 | 24,16 | 24,48 | 24,04 | 24,39 | 0,94% | - |
| 09.07.2026 | 22,90 | 24,39 | 22,75 | 24,16 | 5,51% | 40,00 |
| 08.07.2026 | 22,79 | 22,94 | 21,97 | 22,90 | 1,54% | 4.067,00 |
| 07.07.2026 | 23,69 | 24,06 | 22,29 | 22,55 | -6,07% | 7.346,00 |
| 06.07.2026 | 24,33 | 24,53 | 23,79 | 24,01 | -2,28% | 227,00 |
| 03.07.2026 | 24,25 | 24,67 | 24,18 | 24,57 | 2,00% | 182,00 |
| 02.07.2026 | 24,06 | 24,77 | 23,34 | 24,09 | 0,91% | 4.651,00 |
| 30.06.2026 | 22,90 | 24,04 | 22,73 | 23,87 | 3,79% | 2.345,00 |
| 29.06.2026 | 23,07 | 23,14 | 22,63 | 23,00 | 0,45% | - |
| 26.06.2026 | 23,37 | 23,55 | 22,79 | 22,89 | -2,12% | 140,00 |
| 25.06.2026 | 22,73 | 23,52 | 22,56 | 23,39 | 3,96% | 2.159,00 |
| 24.06.2026 | 24,15 | 24,38 | 22,35 | 22,50 | -5,96% | 6.861,00 |
| 23.06.2026 | 25,90 | 26,09 | 23,75 | 23,92 | -7,51% | 4.244,00 |
| 22.06.2026 | 26,21 | 26,56 | 25,51 | 25,87 | -1,86% | 3.135,00 |
| 19.06.2026 | 26,59 | 26,90 | 25,83 | 26,36 | -1,84% | 752,00 |
| 18.06.2026 | 27,31 | 27,61 | 26,67 | 26,85 | -2,43% | 367,00 |
| 17.06.2026 | 27,40 | 28,07 | 27,21 | 27,52 | -1,14% | 1.017,00 |
| 16.06.2026 | 27,89 | 28,38 | 27,38 | 27,84 | -1,43% | 1.775,00 |
| 15.06.2026 | 26,56 | 28,54 | 26,53 | 28,24 | 4,87% | 1.008,00 |
| 12.06.2026 | 26,31 | 27,29 | 25,89 | 26,93 | 4,48% | 2.179,00 |
| 11.06.2026 | 24,49 | 26,35 | 24,06 | 25,78 | 4,62% | 3.737,00 |
| 10.06.2026 | 25,41 | 25,41 | 24,36 | 24,64 | -1,58% | 2.778,00 |
| 09.06.2026 | 24,98 | 26,14 | 24,39 | 25,03 | -0,52% | 2.123,00 |
| 08.06.2026 | 24,64 | 25,94 | 24,61 | 25,16 | 0,47% | 9.104,00 |
| 05.06.2026 | 28,13 | 28,85 | 24,91 | 25,05 | -11,88% | 3.180,00 |
| 04.06.2026 | 28,03 | 28,70 | 27,00 | 28,42 | 1,03% | 1.843,00 |
| 03.06.2026 | 28,97 | 29,06 | 27,88 | 28,13 | -1,52% | 4.207,00 |
| 02.06.2026 | 27,22 | 28,66 | 26,81 | 28,57 | 5,65% | 2.694,00 |
| 01.06.2026 | 26,19 | 28,53 | 25,64 | 27,04 | 2,41% | 4.958,00 |
| 29.05.2026 | 25,00 | 26,57 | 24,38 | 26,40 | 2,49% | 9.906,00 |
| 28.05.2026 | 24,49 | 25,83 | 24,18 | 25,76 | 3,44% | 4.201,00 |
| 27.05.2026 | 24,13 | 24,93 | 24,02 | 24,90 | 2,31% | 144,00 |
| 26.05.2026 | 24,76 | 24,76 | 23,98 | 24,34 | -1,92% | 3.662,00 |
| 25.05.2026 | 22,74 | 24,83 | 22,60 | 24,82 | 8,15% | 4.670,00 |
| 22.05.2026 | 22,49 | 23,17 | 22,14 | 22,95 | 2,14% | 1.093,00 |
| 21.05.2026 | 22,41 | 22,84 | 21,84 | 22,47 | 1,19% | 1.495,00 |
| 20.05.2026 | 21,16 | 22,70 | 21,14 | 22,20 | 4,40% | 1.063,00 |
| 19.05.2026 | 21,89 | 21,89 | 20,80 | 21,27 | -1,95% | 2.168,00 |
| 18.05.2026 | 21,67 | 21,69 | 21,67 | 21,69 | -0,56% | - |
| 15.05.2026 | 23,03 | 23,09 | 21,73 | 21,81 | -5,55% | 2.553,00 |
| 14.05.2026 | 23,36 | 23,36 | 22,56 | 23,09 | -0,82% | 347,00 |
| 13.05.2026 | 22,41 | 23,34 | 22,38 | 23,28 | 3,63% | 1.712,00 |
| 12.05.2026 | 21,84 | 22,60 | 21,55 | 22,47 | 3,41% | 949,00 |
| 11.05.2026 | 22,27 | 22,68 | 21,70 | 21,73 | 0,07% | 2.680,00 |
| 08.05.2026 | 20,60 | 21,89 | 20,40 | 21,71 | 4,24% | 813,00 |
| 07.05.2026 | 20,74 | 21,65 | 20,48 | 20,83 | 0,22% | 1.767,00 |
| 06.05.2026 | 19,92 | 21,03 | 19,76 | 20,79 | 5,04% | 3.651,00 |
| 05.05.2026 | 19,69 | 20,12 | 19,25 | 19,79 | 1,08% | 3.827,00 |
| 04.05.2026 | 20,28 | 20,64 | 19,57 | 19,58 | -6,17% | 1.872,00 |
| 30.04.2026 | 20,39 | 21,05 | 20,21 | 20,86 | 2,22% | 3.004,00 |
| 29.04.2026 | 21,57 | 21,59 | 20,34 | 20,41 | -4,34% | 769,00 |
| 28.04.2026 | 22,51 | 22,66 | 21,23 | 21,34 | -4,92% | 1.522,00 |
| 27.04.2026 | 22,39 | 22,64 | 22,03 | 22,44 | 0,64% | 586,00 |
| 24.04.2026 | 23,49 | 23,62 | 22,28 | 22,30 | -4,68% | 1.155,00 |
| 23.04.2026 | 23,92 | 24,32 | 23,09 | 23,39 | -2,16% | 1.496,00 |
| 22.04.2026 | 22,79 | 23,95 | 22,79 | 23,91 | 3,73% | 1.866,00 |
| 21.04.2026 | 24,30 | 24,51 | 22,89 | 23,05 | -6,01% | 2.316,00 |
| 20.04.2026 | 24,85 | 24,85 | 23,95 | 24,53 | -1,04% | 3.017,00 |
| 17.04.2026 | 24,25 | 25,38 | 24,04 | 24,78 | 2,57% | 1.252,00 |
| 16.04.2026 | 24,27 | 24,32 | 23,74 | 24,16 | 0,20% | 626,00 |
| 15.04.2026 | 23,96 | 24,13 | 23,21 | 24,12 | 1,83% | 545,00 |
| 14.04.2026 | 23,54 | 24,13 | 23,37 | 23,68 | 0,19% | 118,00 |
| 13.04.2026 | 23,71 | 23,91 | 22,99 | 23,64 | 0,71% | 2.647,00 |
| 10.04.2026 | 22,90 | 23,69 | 22,84 | 23,47 | 1,39% | 1.708,00 |
| 09.04.2026 | 23,24 | 23,50 | 22,84 | 23,15 | -0,27% | 649,00 |
| 08.04.2026 | 22,39 | 24,39 | 22,22 | 23,21 | 4,41% | 14.121,00 |
| 07.04.2026 | 22,36 | 22,46 | 21,59 | 22,23 | 3,06% | 1.902,00 |
| 02.04.2026 | 21,76 | 21,78 | 20,42 | 21,57 | -0,77% | 8.039,00 |
| 01.04.2026 | 20,82 | 21,91 | 20,67 | 21,74 | 5,23% | 3.514,00 |
| 31.03.2026 | 19,30 | 20,78 | 19,29 | 20,66 | 6,16% | 325,00 |
| 30.03.2026 | 19,58 | 20,23 | 19,23 | 19,46 | 0,01% | 350,00 |
| 27.03.2026 | 19,53 | 19,66 | 18,97 | 19,46 | 0,78% | 483,00 |
| 26.03.2026 | 20,35 | 20,35 | 19,31 | 19,31 | -5,01% | 3.100,00 |
| 25.03.2026 | 19,71 | 20,65 | 19,61 | 20,33 | 3,02% | 1.407,00 |
| 24.03.2026 | 19,40 | 19,80 | 18,76 | 19,73 | 2,10% | 5.844,00 |
| 23.03.2026 | 18,46 | 19,64 | 18,14 | 19,32 | 5,59% | 4.026,00 |
| 20.03.2026 | 19,00 | 19,36 | 18,16 | 18,30 | -1,94% | 1.115,00 |
| 19.03.2026 | 19,70 | 19,70 | 17,67 | 18,66 | -5,70% | 9.714,00 |
| 18.03.2026 | 20,83 | 20,97 | 19,74 | 19,79 | -4,75% | 2.976,00 |
| 17.03.2026 | 20,97 | 21,17 | 20,20 | 20,78 | -1,28% | 312,00 |
| 16.03.2026 | 20,68 | 21,22 | 20,55 | 21,05 | 2,95% | 1.405,00 |
| 13.03.2026 | 21,80 | 21,82 | 20,42 | 20,45 | -5,25% | 1.503,00 |
| 12.03.2026 | 21,58 | 21,61 | 20,95 | 21,58 | 1,22% | 1.652,00 |
| 11.03.2026 | 20,70 | 21,63 | 20,37 | 21,32 | 3,19% | 5.608,00 |
| 10.03.2026 | 20,52 | 21,33 | 20,52 | 20,66 | 1,04% | 1.141,00 |