11,050€
1,38%
Echtzeit-Aktienkurs Atalaya Mining PLC
Bid:
Ask:
Aktienkurse zur Atalaya Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,00 | 11,00 | 10,60 | 10,90 | -2,68% | 951,00 |
| 19.10.2026 | 11,50 | 11,50 | 11,20 | 11,20 | -2,18% | 660,00 |
| 16.10.2026 | 11,75 | 11,75 | 11,35 | 11,45 | -2,14% | - |
| 15.10.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -7,14% | 550,00 |
| 14.10.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 400,00 |
| 13.10.2026 | 12,60 | 12,60 | 12,40 | 12,40 | -1,59% | 2.300,00 |
| 12.10.2026 | 12,60 | 12,70 | 12,50 | 12,60 | -0,79% | 802,00 |
| 09.10.2026 | 12,20 | 12,80 | 12,10 | 12,70 | 6,72% | 2.639,00 |
| 08.10.2026 | 11,80 | 11,90 | 11,70 | 11,90 | -0,83% | 1.740,00 |
| 07.10.2026 | 12,30 | 12,30 | 12,00 | 12,00 | -4,00% | 500,00 |
| 06.10.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 400,00 |
| 05.10.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | 88,00 |
| 02.10.2026 | 12,30 | 12,40 | 12,20 | 12,20 | -1,61% | 256,00 |
| 01.10.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | 144,00 |
| 30.09.2026 | 12,40 | 12,70 | 12,40 | 12,70 | 2,42% | 535,00 |
| 29.09.2026 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | 481,00 |
| 28.09.2026 | 12,00 | 12,30 | 11,60 | 12,30 | 0,82% | 1.340,00 |
| 24.09.2026 | 12,20 | 12,20 | 12,00 | 12,20 | 0,83% | 1.137,00 |
| 23.09.2026 | 12,60 | 12,60 | 12,10 | 12,10 | -3,20% | 320,00 |
| 22.09.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 5,04% | 4.804,00 |
| 21.09.2026 | 12,00 | 12,00 | 11,80 | 11,90 | 0,85% | 43,00 |
| 18.09.2026 | 11,90 | 11,90 | 11,80 | 11,80 | 3,51% | 200,00 |
| 17.09.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | 7,00 |
| 16.09.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | 1,00 |
| 15.09.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | 2,00 |
| 14.09.2026 | 11,40 | 11,40 | 11,00 | 11,00 | -1,79% | 72,00 |
| 11.09.2026 | 11,50 | 11,50 | 11,20 | 11,20 | -2,61% | 3.291,00 |
| 10.09.2026 | 12,20 | 12,20 | 11,40 | 11,50 | -7,26% | 126,00 |
| 09.09.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 2,90% | 607,00 |
| 08.09.2026 | 12,15 | 12,25 | 12,05 | 12,05 | 1,26% | - |
| 07.09.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | 100,00 |
| 04.09.2026 | 12,20 | 12,40 | 12,20 | 12,30 | 3,80% | 4.707,00 |
| 03.09.2026 | 11,85 | 11,95 | 11,75 | 11,85 | 0,85% | - |
| 02.09.2026 | 12,15 | 12,15 | 11,75 | 11,75 | -2,89% | - |
| 01.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -5,47% | 20,00 |
| 31.08.2026 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | 301,00 |
| 28.08.2026 | 13,00 | 13,10 | 12,90 | 12,90 | 0,78% | 766,00 |
| 27.08.2026 | 12,50 | 12,80 | 12,50 | 12,80 | 4,07% | 172,00 |
| 26.08.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | 1,00 |
| 25.08.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 400,00 |
| 24.08.2026 | 12,00 | 12,00 | 11,90 | 11,90 | 2,59% | 228,00 |
| 21.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 5,45% | 51,00 |
| 20.08.2026 | 11,00 | 11,00 | 10,70 | 11,00 | 0,92% | 375,00 |
| 19.08.2026 | 10,80 | 11,00 | 10,60 | 10,90 | 1,87% | 2.717,00 |
| 18.08.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 300,00 |
| 17.08.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | 100,00 |
| 14.08.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -2,30% | 120,00 |
| 13.08.2026 | 11,05 | 11,15 | 10,75 | 10,85 | -1,36% | - |
| 12.08.2026 | 11,10 | 11,20 | 10,90 | 11,00 | -6,78% | 3.067,00 |
| 11.08.2026 | 12,00 | 13,00 | 11,50 | 11,80 | 3,51% | 2.492,00 |
| 10.08.2026 | 11,30 | 11,40 | 11,30 | 11,40 | 0,88% | 230,00 |
| 07.08.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 2,73% | 600,00 |
| 06.08.2026 | 11,40 | 11,40 | 11,00 | 11,00 | -1,79% | 1.707,00 |
| 05.08.2026 | 11,10 | 11,20 | 11,10 | 11,20 | 9,80% | 181,00 |
| 04.08.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 8,00 |
| 03.08.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | 60,00 |
| 31.07.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 410,00 |
| 30.07.2026 | 10,50 | 10,50 | 10,30 | 10,30 | -0,96% | 805,00 |
| 29.07.2026 | 10,30 | 10,40 | 10,30 | 10,40 | 1,46% | 1.301,00 |
| 28.07.2026 | 10,55 | 10,65 | 10,25 | 10,25 | -3,76% | - |
| 27.07.2026 | 10,85 | 10,85 | 10,55 | 10,65 | -0,47% | - |
| 23.07.2026 | 10,90 | 10,90 | 10,70 | 10,70 | -0,93% | 2.548,00 |
| 22.07.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 6,93% | 1.218,00 |
| 21.07.2026 | 10,00 | 10,20 | 10,00 | 10,10 | 5,21% | 3.800,00 |
| 20.07.2026 | 9,25 | 9,60 | 9,25 | 9,60 | 7,26% | 1.106,00 |
| 17.07.2026 | 9,40 | 9,40 | 8,95 | 8,95 | -5,79% | 1.879,00 |
| 16.07.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -4,52% | 700,00 |
| 15.07.2026 | 10,10 | 10,10 | 9,95 | 9,95 | 2,05% | 795,00 |
| 14.07.2026 | 9,85 | 9,85 | 9,75 | 9,75 | 4,84% | 820,00 |
| 13.07.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 0,00% | 400,00 |
| 10.07.2026 | 9,35 | 9,35 | 9,30 | 9,30 | 3,33% | 194,00 |
| 09.07.2026 | 9,00 | 9,00 | 9,00 | 9,00 | 1,12% | 10,00 |
| 08.07.2026 | 9,05 | 9,05 | 8,90 | 8,90 | -4,81% | 2.654,00 |
| 07.07.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -2,86% | 2.589,00 |
| 06.07.2026 | 9,63 | 9,75 | 9,48 | 9,63 | 0,26% | - |
| 03.07.2026 | 9,38 | 9,68 | 9,38 | 9,60 | 0,52% | - |
| 02.07.2026 | 9,30 | 9,55 | 9,30 | 9,55 | 2,14% | 105,00 |
| 01.07.2026 | 9,20 | 9,35 | 9,20 | 9,35 | -1,58% | 510,00 |
| 30.06.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 3,26% | 162,00 |
| 29.06.2026 | 9,30 | 9,30 | 9,20 | 9,20 | 1,66% | 498,00 |
| 26.06.2026 | 9,05 | 9,05 | 9,05 | 9,05 | 0,00% | 491,00 |
| 25.06.2026 | 9,35 | 9,35 | 9,05 | 9,05 | -0,82% | 2.812,00 |
| 24.06.2026 | 9,38 | 9,43 | 8,95 | 9,13 | -2,41% | - |
| 23.06.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -5,08% | 1.275,00 |
| 22.06.2026 | 9,70 | 9,85 | 9,70 | 9,85 | -0,51% | 2.463,00 |
| 19.06.2026 | 10,00 | 10,00 | 9,90 | 9,90 | -1,98% | 550,00 |
| 18.06.2026 | 10,20 | 10,20 | 10,10 | 10,10 | 0,00% | 1.461,00 |
| 17.06.2026 | 10,40 | 10,40 | 10,10 | 10,10 | -1,94% | 1.009,00 |
| 16.06.2026 | 9,95 | 10,40 | 9,95 | 10,30 | 1,98% | 2.560,00 |
| 15.06.2026 | 10,00 | 10,10 | 10,00 | 10,10 | 8,02% | 200,00 |
| 12.06.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 3,31% | 477,00 |
| 11.06.2026 | 9,05 | 9,05 | 9,05 | 9,05 | 3,43% | 15,00 |
| 10.06.2026 | 8,73 | 8,90 | 8,65 | 8,75 | 0,57% | - |
| 09.06.2026 | 9,00 | 9,10 | 8,70 | 8,70 | -4,40% | 1.423,00 |
| 08.06.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -1,09% | 200,00 |
| 05.06.2026 | 9,30 | 9,30 | 9,20 | 9,20 | -7,07% | 1.000,00 |
| 04.06.2026 | 9,80 | 9,90 | 9,80 | 9,90 | -1,98% | 3.394,00 |
| 03.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | 19,00 |
| 02.06.2026 | 9,98 | 10,25 | 9,90 | 9,95 | -1,97% | - |
| 01.06.2026 | 10,05 | 10,15 | 10,05 | 10,15 | 0,50% | - |