£2,476
-1,74%
Echtzeit-Aktienkurs Kenmare Resources PLC
Bid:
Ask:
Aktienkurse zur Kenmare Resources PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,49 | 2,51 | 2,49 | 2,50 | -0,68% | - |
| 05.02.2026 | 2,58 | 2,61 | 2,51 | 2,52 | -2,63% | - |
| 04.02.2026 | 2,54 | 2,62 | 2,54 | 2,59 | 1,05% | - |
| 03.02.2026 | 2,52 | 2,56 | 2,51 | 2,56 | 1,52% | - |
| 02.02.2026 | 2,44 | 2,52 | 2,44 | 2,52 | 1,10% | - |
| 30.01.2026 | 2,64 | 2,65 | 2,45 | 2,50 | -5,81% | - |
| 29.01.2026 | 2,70 | 2,72 | 2,61 | 2,65 | -1,30% | - |
| 28.01.2026 | 2,61 | 2,70 | 2,61 | 2,68 | 2,93% | - |
| 27.01.2026 | 2,66 | 2,69 | 2,58 | 2,61 | -2,54% | - |
| 26.01.2026 | 2,63 | 2,73 | 2,62 | 2,68 | 0,73% | - |
| 23.01.2026 | 2,64 | 2,68 | 2,64 | 2,66 | -0,24% | - |
| 22.01.2026 | 2,58 | 2,68 | 2,58 | 2,66 | 2,71% | - |
| 21.01.2026 | 2,61 | 2,63 | 2,59 | 2,59 | -0,66% | - |
| 20.01.2026 | 2,66 | 2,69 | 2,61 | 2,61 | -2,48% | - |
| 19.01.2026 | 2,67 | 2,69 | 2,64 | 2,68 | 2,12% | - |
| 16.01.2026 | 2,62 | 2,64 | 2,61 | 2,62 | 0,46% | - |
| 15.01.2026 | 2,63 | 2,64 | 2,60 | 2,61 | -1,30% | - |
| 14.01.2026 | 2,58 | 2,64 | 2,51 | 2,64 | 3,67% | - |
| 13.01.2026 | 2,56 | 2,63 | 2,55 | 2,55 | -2,20% | - |
| 12.01.2026 | 2,59 | 2,69 | 2,59 | 2,61 | 0,15% | - |
| 09.01.2026 | 2,56 | 2,61 | 2,55 | 2,60 | 1,23% | - |
| 08.01.2026 | 2,56 | 2,58 | 2,54 | 2,57 | -0,03% | - |
| 07.01.2026 | 2,58 | 2,59 | 2,54 | 2,57 | -0,63% | - |
| 06.01.2026 | 2,58 | 2,65 | 2,58 | 2,59 | -0,76% | - |
| 05.01.2026 | 2,53 | 2,67 | 2,53 | 2,61 | 1,94% | - |
| 02.01.2026 | 2,48 | 2,56 | 2,48 | 2,56 | 5,73% | - |
| 30.12.2025 | 2,33 | 2,42 | 2,33 | 2,42 | 4,56% | - |
| 29.12.2025 | 2,33 | 2,34 | 2,31 | 2,31 | 0,43% | - |
| 23.12.2025 | 2,29 | 2,33 | 2,29 | 2,30 | 0,82% | - |
| 22.12.2025 | 2,31 | 2,33 | 2,28 | 2,29 | -1,38% | - |
| 18.12.2025 | 2,31 | 2,33 | 2,28 | 2,32 | -0,08% | - |
| 17.12.2025 | 2,39 | 2,42 | 2,26 | 2,32 | -4,52% | - |
| 16.12.2025 | 2,46 | 2,48 | 2,42 | 2,43 | -1,06% | - |
| 15.12.2025 | 2,46 | 2,58 | 2,46 | 2,46 | -0,41% | - |
| 12.12.2025 | 2,43 | 2,48 | 2,43 | 2,47 | 1,21% | - |
| 11.12.2025 | 2,41 | 2,45 | 2,40 | 2,44 | 1,49% | - |
| 10.12.2025 | 2,47 | 2,52 | 2,40 | 2,40 | -2,75% | - |
| 09.12.2025 | 2,52 | 2,52 | 2,44 | 2,47 | -2,43% | - |
| 08.12.2025 | 2,57 | 2,57 | 2,52 | 2,53 | -3,39% | - |
| 05.12.2025 | 2,61 | 2,67 | 2,61 | 2,62 | -0,05% | - |
| 04.12.2025 | 2,65 | 2,71 | 2,60 | 2,62 | -1,53% | - |
| 03.12.2025 | 2,62 | 2,67 | 2,62 | 2,66 | 1,89% | - |
| 02.12.2025 | 2,65 | 2,70 | 2,60 | 2,61 | -1,61% | - |
| 01.12.2025 | 2,64 | 2,71 | 2,61 | 2,65 | -0,59% | - |
| 28.11.2025 | 2,65 | 2,68 | 2,65 | 2,67 | 0,12% | - |
| 27.11.2025 | 2,64 | 2,67 | 2,60 | 2,67 | -0,30% | - |
| 26.11.2025 | 2,67 | 2,69 | 2,60 | 2,67 | -0,66% | - |
| 25.11.2025 | 2,58 | 2,69 | 2,55 | 2,69 | 3,52% | - |
| 24.11.2025 | 2,65 | 2,69 | 2,60 | 2,60 | -2,94% | - |
| 21.11.2025 | 2,68 | 2,68 | 2,66 | 2,68 | -0,13% | - |
| 20.11.2025 | 2,69 | 2,72 | 2,62 | 2,68 | -0,62% | - |
| 19.11.2025 | 2,67 | 2,78 | 2,64 | 2,70 | 0,35% | - |
| 18.11.2025 | 2,80 | 2,80 | 2,68 | 2,69 | -4,79% | - |
| 17.11.2025 | 2,88 | 2,88 | 2,76 | 2,82 | 0,37% | - |
| 14.11.2025 | 2,72 | 2,81 | 2,72 | 2,81 | 2,74% | - |
| 13.11.2025 | 2,71 | 2,77 | 2,71 | 2,74 | 0,75% | - |
| 12.11.2025 | 2,57 | 2,80 | 2,57 | 2,72 | 5,64% | - |
| 11.11.2025 | 2,53 | 2,58 | 2,52 | 2,57 | 1,72% | - |
| 10.11.2025 | 2,53 | 2,56 | 2,50 | 2,53 | 0,79% | - |
| 07.11.2025 | 2,48 | 2,52 | 2,48 | 2,51 | 2,88% | - |
| 06.11.2025 | 2,45 | 2,49 | 2,44 | 2,44 | -1,11% | - |
| 05.11.2025 | 2,50 | 2,51 | 2,46 | 2,47 | -2,73% | - |
| 04.11.2025 | 2,61 | 2,61 | 2,51 | 2,54 | -2,97% | - |
| 03.11.2025 | 2,63 | 2,65 | 2,61 | 2,61 | 0,39% | - |
| 30.10.2025 | 2,66 | 2,68 | 2,59 | 2,60 | -2,05% | - |
| 29.10.2025 | 2,65 | 2,70 | 2,64 | 2,66 | -0,08% | - |
| 28.10.2025 | 2,68 | 2,70 | 2,63 | 2,66 | -1,31% | - |
| 27.10.2025 | 2,71 | 2,74 | 2,67 | 2,70 | -0,33% | - |
| 23.10.2025 | 2,68 | 2,73 | 2,66 | 2,71 | 0,29% | - |
| 22.10.2025 | 2,69 | 2,72 | 2,65 | 2,70 | 1,18% | - |
| 21.10.2025 | 2,67 | 2,70 | 2,63 | 2,67 | 0,02% | - |
| 20.10.2025 | 2,72 | 2,75 | 2,67 | 2,67 | -7,73% | - |
| 16.10.2025 | 2,87 | 2,91 | 2,79 | 2,89 | 0,49% | - |
| 15.10.2025 | 3,04 | 3,04 | 2,86 | 2,87 | -6,14% | - |
| 14.10.2025 | 3,19 | 3,21 | 3,04 | 3,06 | -4,01% | - |
| 13.10.2025 | 3,13 | 3,22 | 3,12 | 3,19 | 2,11% | - |
| 09.10.2025 | 3,06 | 3,14 | 3,06 | 3,12 | 1,95% | - |
| 08.10.2025 | 3,10 | 3,13 | 3,06 | 3,06 | -1,56% | - |
| 07.10.2025 | 3,21 | 3,23 | 3,11 | 3,11 | -2,82% | - |
| 06.10.2025 | 3,13 | 3,25 | 3,13 | 3,20 | 2,08% | - |
| 03.10.2025 | 3,08 | 3,15 | 3,08 | 3,14 | 2,18% | - |
| 02.10.2025 | 3,11 | 3,14 | 3,07 | 3,07 | -2,17% | - |
| 01.10.2025 | 3,12 | 3,17 | 3,12 | 3,14 | 0,98% | - |
| 30.09.2025 | 3,13 | 3,16 | 3,09 | 3,11 | 0,87% | - |
| 29.09.2025 | 3,12 | 3,16 | 3,06 | 3,08 | -2,33% | - |
| 25.09.2025 | 3,13 | 3,18 | 3,12 | 3,16 | 1,02% | - |
| 24.09.2025 | 3,10 | 3,13 | 3,06 | 3,12 | 1,65% | - |
| 23.09.2025 | 3,05 | 3,12 | 3,05 | 3,07 | 1,01% | - |
| 22.09.2025 | 3,08 | 3,11 | 3,04 | 3,04 | -0,33% | - |
| 19.09.2025 | 3,07 | 3,07 | 3,05 | 3,05 | 0,20% | - |
| 18.09.2025 | 3,13 | 3,14 | 3,03 | 3,05 | -3,48% | - |
| 17.09.2025 | 3,14 | 3,16 | 3,10 | 3,16 | 0,35% | - |
| 16.09.2025 | 3,19 | 3,22 | 3,14 | 3,15 | -1,52% | - |
| 15.09.2025 | 3,19 | 3,22 | 3,16 | 3,19 | 0,30% | - |
| 11.09.2025 | 3,14 | 3,20 | 3,14 | 3,18 | 1,01% | - |
| 10.09.2025 | 3,14 | 3,16 | 3,14 | 3,15 | -0,03% | - |
| 09.09.2025 | 3,17 | 3,20 | 3,15 | 3,15 | -0,38% | - |
| 08.09.2025 | 3,20 | 3,22 | 3,14 | 3,17 | -0,63% | - |
| 05.09.2025 | 3,23 | 3,23 | 3,18 | 3,19 | -1,37% | - |
| 04.09.2025 | 3,24 | 3,25 | 3,22 | 3,23 | -0,51% | - |