12,545€
7,35%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,66 | 12,58 | 11,11 | 12,57 | 7,55% | 9.690,00 |
| 19.12.2024 | 11,85 | 12,03 | 11,55 | 11,69 | -1,54% | 5.319,00 |
| 18.12.2024 | 12,50 | 12,63 | 11,69 | 11,87 | -5,17% | 934,00 |
| 17.12.2024 | 12,41 | 12,65 | 11,91 | 12,52 | 0,73% | 6.199,00 |
| 16.12.2024 | 13,07 | 13,09 | 12,42 | 12,43 | -4,42% | 8.024,00 |
| 13.12.2024 | 13,06 | 13,07 | 12,59 | 13,00 | -0,47% | 471,00 |
| 12.12.2024 | 13,63 | 13,65 | 12,97 | 13,06 | -4,12% | 634,00 |
| 11.12.2024 | 13,63 | 13,79 | 13,47 | 13,62 | 0,10% | 498,00 |
| 10.12.2024 | 13,69 | 13,85 | 13,47 | 13,61 | -0,63% | 566,00 |
| 09.12.2024 | 13,75 | 14,24 | 13,37 | 13,69 | 0,35% | 1.007,00 |
| 06.12.2024 | 13,95 | 13,95 | 13,54 | 13,65 | -2,00% | 1.130,00 |
| 05.12.2024 | 13,29 | 14,44 | 13,19 | 13,92 | 4,64% | 3.150,00 |
| 04.12.2024 | 13,12 | 13,47 | 13,04 | 13,31 | 1,27% | 384,00 |
| 03.12.2024 | 13,01 | 13,29 | 12,87 | 13,14 | 1,08% | 1.115,00 |
| 02.12.2024 | 12,95 | 13,21 | 12,71 | 13,00 | 0,60% | 3.003,00 |
| 29.11.2024 | 12,71 | 12,99 | 12,58 | 12,92 | 1,70% | 93,00 |
| 28.11.2024 | 12,87 | 12,99 | 12,54 | 12,71 | -1,08% | 150,00 |
| 27.11.2024 | 12,67 | 13,00 | 12,50 | 12,85 | 1,33% | 350,00 |
| 26.11.2024 | 12,80 | 12,80 | 12,02 | 12,68 | -1,75% | 1.633,00 |
| 25.11.2024 | 13,19 | 13,48 | 12,89 | 12,90 | -2,56% | 1.682,00 |
| 22.11.2024 | 12,99 | 13,35 | 12,98 | 13,24 | 1,71% | 1.730,00 |
| 21.11.2024 | 12,56 | 13,05 | 12,53 | 13,02 | 3,70% | - |
| 20.11.2024 | 12,38 | 12,62 | 12,38 | 12,55 | 1,46% | 470,00 |
| 19.11.2024 | 12,18 | 12,48 | 12,11 | 12,37 | 1,59% | 493,00 |
| 18.11.2024 | 11,85 | 12,19 | 11,73 | 12,18 | 2,63% | 911,00 |
| 15.11.2024 | 12,13 | 12,39 | 11,80 | 11,87 | -2,33% | 823,00 |
| 14.11.2024 | 12,14 | 12,31 | 11,72 | 12,15 | 0,24% | 241,00 |
| 13.11.2024 | 12,75 | 12,77 | 12,08 | 12,12 | -4,93% | 398,00 |
| 12.11.2024 | 12,79 | 12,89 | 12,64 | 12,75 | -0,20% | 800,00 |
| 11.11.2024 | 12,80 | 13,03 | 12,67 | 12,77 | -0,34% | 1.512,00 |
| 08.11.2024 | 13,70 | 13,70 | 12,41 | 12,82 | -6,28% | 1.406,00 |
| 07.11.2024 | 12,57 | 13,77 | 12,48 | 13,68 | 9,02% | 3.577,00 |
| 06.11.2024 | 12,50 | 12,62 | 11,85 | 12,54 | 1,59% | 3.653,00 |
| 05.11.2024 | 12,08 | 12,37 | 11,91 | 12,35 | 2,16% | 300,00 |
| 04.11.2024 | 12,02 | 12,35 | 11,92 | 12,09 | 0,28% | 1.487,00 |
| 01.11.2024 | 11,87 | 12,38 | 11,85 | 12,05 | 1,52% | 1.256,00 |
| 31.10.2024 | 11,95 | 11,95 | 11,38 | 11,87 | -0,67% | 300,00 |
| 30.10.2024 | 12,18 | 12,18 | 11,76 | 11,95 | -1,92% | 1.924,00 |
| 29.10.2024 | 12,33 | 12,41 | 12,10 | 12,19 | -1,09% | 1.150,00 |
| 28.10.2024 | 12,60 | 12,77 | 12,17 | 12,32 | -2,24% | 608,00 |
| 25.10.2024 | 12,35 | 13,19 | 12,25 | 12,60 | 2,16% | 2.495,00 |
| 24.10.2024 | 12,48 | 12,66 | 12,15 | 12,34 | -0,99% | 6,00 |
| 23.10.2024 | 12,30 | 12,89 | 12,16 | 12,46 | 1,11% | 5.506,00 |
| 22.10.2024 | 12,04 | 12,39 | 11,91 | 12,32 | 2,46% | 300,00 |
| 21.10.2024 | 12,20 | 12,42 | 11,86 | 12,03 | -1,37% | 3.233,00 |
| 18.10.2024 | 11,68 | 12,26 | 11,66 | 12,19 | 4,46% | 12,00 |
| 17.10.2024 | 11,97 | 11,98 | 11,65 | 11,67 | -2,47% | 257,00 |
| 16.10.2024 | 11,65 | 12,25 | 11,56 | 11,97 | 2,73% | 11,00 |
| 15.10.2024 | 12,13 | 12,27 | 11,51 | 11,65 | -3,93% | 1.324,00 |
| 14.10.2024 | 12,06 | 12,16 | 12,00 | 12,13 | -0,43% | 942,00 |
| 11.10.2024 | 11,78 | 12,26 | 11,66 | 12,18 | 3,43% | 257,00 |
| 10.10.2024 | 11,91 | 12,00 | 11,66 | 11,78 | -0,87% | 1.485,00 |
| 09.10.2024 | 12,10 | 12,18 | 11,88 | 11,88 | -1,85% | 11,00 |
| 08.10.2024 | 12,56 | 12,56 | 11,78 | 12,10 | -3,55% | 3.190,00 |
| 07.10.2024 | 12,50 | 12,69 | 12,41 | 12,55 | -0,37% | 80,00 |
| 04.10.2024 | 12,40 | 12,72 | 12,39 | 12,59 | 1,53% | - |
| 03.10.2024 | 12,83 | 12,90 | 12,27 | 12,40 | -3,38% | 10,00 |
| 02.10.2024 | 12,73 | 13,07 | 12,63 | 12,84 | 1,06% | 185,00 |
| 01.10.2024 | 12,24 | 12,72 | 12,05 | 12,70 | 3,66% | 622,00 |
| 30.09.2024 | 12,52 | 12,58 | 12,15 | 12,25 | -2,61% | 1.208,00 |
| 27.09.2024 | 12,79 | 12,82 | 12,33 | 12,58 | -1,40% | - |
| 26.09.2024 | 12,22 | 13,20 | 12,22 | 12,76 | 4,18% | 7.705,00 |
| 25.09.2024 | 12,34 | 12,64 | 12,03 | 12,25 | -0,88% | 1.000,00 |
| 24.09.2024 | 11,72 | 12,59 | 11,72 | 12,36 | 5,37% | 4.832,00 |
| 23.09.2024 | 11,76 | 11,95 | 11,64 | 11,73 | -0,46% | 6.501,00 |
| 20.09.2024 | 11,85 | 11,85 | 11,47 | 11,78 | -0,46% | 1.238,00 |
| 19.09.2024 | 11,48 | 12,01 | 11,39 | 11,84 | 3,14% | 2.469,00 |
| 18.09.2024 | 11,51 | 11,80 | 11,24 | 11,48 | -0,43% | 2.266,00 |
| 17.09.2024 | 11,09 | 11,54 | 10,99 | 11,53 | 3,57% | 218,00 |
| 16.09.2024 | 11,19 | 11,26 | 10,99 | 11,13 | -0,58% | 322,00 |
| 13.09.2024 | 11,03 | 11,27 | 11,02 | 11,19 | 1,51% | 220,00 |
| 12.09.2024 | 10,59 | 11,20 | 10,55 | 11,03 | 4,27% | 12.341,00 |
| 11.09.2024 | 9,89 | 10,59 | 9,81 | 10,58 | 6,77% | 10.280,00 |
| 10.09.2024 | 9,70 | 9,91 | 9,44 | 9,91 | 2,02% | 1.727,00 |
| 09.09.2024 | 9,41 | 10,07 | 9,40 | 9,71 | 3,07% | 70,00 |
| 06.09.2024 | 9,33 | 9,62 | 9,18 | 9,42 | 0,91% | 2.000,00 |
| 05.09.2024 | 9,53 | 9,86 | 9,32 | 9,33 | -1,66% | 1.114,00 |
| 04.09.2024 | 9,78 | 9,96 | 9,48 | 9,49 | -2,87% | 1.362,00 |
| 03.09.2024 | 11,30 | 11,32 | 9,77 | 9,77 | -13,63% | 839,00 |
| 02.09.2024 | 11,38 | 11,46 | 11,22 | 11,31 | -0,64% | 289,00 |
| 30.08.2024 | 11,06 | 11,41 | 10,93 | 11,39 | 3,07% | 190,00 |
| 29.08.2024 | 11,08 | 11,20 | 10,98 | 11,05 | -0,42% | - |
| 28.08.2024 | 11,45 | 11,48 | 10,89 | 11,10 | -3,02% | 139,00 |
| 27.08.2024 | 11,71 | 11,73 | 11,41 | 11,44 | -2,26% | 171,00 |
| 26.08.2024 | 11,46 | 11,78 | 11,40 | 11,70 | 2,43% | 2.386,00 |
| 23.08.2024 | 10,99 | 11,48 | 10,92 | 11,43 | 4,02% | 312,00 |
| 22.08.2024 | 11,14 | 11,16 | 10,93 | 10,98 | -1,17% | - |
| 21.08.2024 | 11,03 | 11,40 | 11,02 | 11,11 | 0,85% | 730,00 |
| 20.08.2024 | 11,11 | 11,20 | 10,90 | 11,02 | -0,66% | 886,00 |
| 19.08.2024 | 11,01 | 11,20 | 10,90 | 11,09 | 0,65% | 1.150,00 |
| 16.08.2024 | 11,14 | 11,14 | 10,79 | 11,02 | -0,86% | 175,00 |
| 15.08.2024 | 10,32 | 11,20 | 10,30 | 11,12 | 7,70% | 233,00 |
| 14.08.2024 | 10,49 | 10,59 | 10,13 | 10,32 | -1,59% | 1.625,00 |
| 13.08.2024 | 10,62 | 10,67 | 10,39 | 10,49 | -1,35% | 100,00 |
| 12.08.2024 | 10,36 | 10,88 | 10,28 | 10,63 | 2,83% | 548,00 |
| 09.08.2024 | 10,42 | 10,54 | 10,26 | 10,34 | -0,87% | 571,00 |
| 08.08.2024 | 9,65 | 10,45 | 9,60 | 10,43 | 7,99% | - |
| 07.08.2024 | 9,93 | 10,14 | 9,60 | 9,66 | -2,63% | 168,00 |
| 06.08.2024 | 9,51 | 10,25 | 9,51 | 9,92 | 4,92% | 1.480,00 |
| 05.08.2024 | 10,19 | 10,23 | 9,46 | 9,46 | -7,68% | 1.215,00 |