£2,158
-0,83%
Echtzeit-Aktienkurs Kenmare Resources PLC
Bid:
Ask:
Aktienkurse zur Kenmare Resources PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 2,14 | 2,19 | 2,12 | 2,18 | -0,01% | - |
| 27.05.2026 | 2,20 | 2,21 | 2,09 | 2,18 | -1,51% | - |
| 26.05.2026 | 2,20 | 2,23 | 2,20 | 2,21 | 0,48% | - |
| 25.05.2026 | 2,19 | 2,22 | 2,15 | 2,20 | -3,25% | - |
| 22.05.2026 | 2,34 | 2,34 | 2,27 | 2,27 | -3,73% | - |
| 21.05.2026 | 2,30 | 2,37 | 2,25 | 2,36 | 5,61% | - |
| 20.05.2026 | 2,18 | 2,24 | 2,14 | 2,24 | 2,20% | - |
| 19.05.2026 | 2,23 | 2,23 | 2,18 | 2,19 | -2,12% | - |
| 18.05.2026 | 2,27 | 2,28 | 2,22 | 2,24 | -3,00% | - |
| 15.05.2026 | 2,31 | 2,32 | 2,30 | 2,30 | -0,85% | - |
| 14.05.2026 | 2,31 | 2,34 | 2,30 | 2,32 | -0,57% | - |
| 13.05.2026 | 2,34 | 2,37 | 2,33 | 2,34 | -0,40% | - |
| 12.05.2026 | 2,36 | 2,39 | 2,35 | 2,35 | -0,87% | - |
| 11.05.2026 | 2,39 | 2,42 | 2,37 | 2,37 | -0,52% | - |
| 07.05.2026 | 2,36 | 2,39 | 2,35 | 2,38 | -0,03% | - |
| 06.05.2026 | 2,36 | 2,39 | 2,36 | 2,38 | 0,26% | - |
| 05.05.2026 | 2,39 | 2,40 | 2,35 | 2,37 | -0,74% | - |
| 04.05.2026 | 2,41 | 2,41 | 2,38 | 2,39 | 2,88% | - |
| 30.04.2026 | 2,31 | 2,33 | 2,31 | 2,33 | 0,75% | - |
| 29.04.2026 | 2,33 | 2,34 | 2,31 | 2,31 | -0,56% | - |
| 28.04.2026 | 2,33 | 2,34 | 2,29 | 2,32 | -1,36% | - |
| 27.04.2026 | 2,30 | 2,36 | 2,28 | 2,35 | 2,15% | - |
| 24.04.2026 | 2,34 | 2,34 | 2,28 | 2,30 | -1,33% | - |
| 23.04.2026 | 2,29 | 2,39 | 2,29 | 2,33 | 0,76% | - |
| 22.04.2026 | 2,30 | 2,34 | 2,28 | 2,32 | 0,15% | - |
| 21.04.2026 | 2,24 | 2,34 | 2,24 | 2,31 | 1,18% | - |
| 20.04.2026 | 2,26 | 2,29 | 2,24 | 2,29 | 0,74% | - |
| 17.04.2026 | 2,21 | 2,33 | 2,20 | 2,27 | 2,52% | - |
| 16.04.2026 | 2,16 | 2,24 | 2,16 | 2,21 | 1,11% | - |
| 15.04.2026 | 2,21 | 2,26 | 2,18 | 2,19 | -1,28% | - |
| 14.04.2026 | 2,16 | 2,23 | 2,16 | 2,22 | 3,13% | - |
| 13.04.2026 | 2,14 | 2,18 | 2,14 | 2,15 | -0,29% | - |
| 10.04.2026 | 2,16 | 2,17 | 2,14 | 2,16 | -0,84% | - |
| 09.04.2026 | 2,23 | 2,28 | 2,17 | 2,18 | -1,62% | - |
| 08.04.2026 | 2,05 | 2,21 | 2,05 | 2,21 | 9,14% | - |
| 07.04.2026 | 2,01 | 2,04 | 1,99 | 2,03 | -0,03% | - |
| 02.04.2026 | 2,09 | 2,11 | 1,99 | 2,03 | -2,22% | - |
| 01.04.2026 | 2,13 | 2,13 | 2,07 | 2,07 | -0,10% | - |
| 31.03.2026 | 1,96 | 2,12 | 1,96 | 2,07 | 7,01% | - |
| 30.03.2026 | 1,95 | 1,97 | 1,93 | 1,94 | -1,82% | - |
| 27.03.2026 | 1,97 | 2,06 | 1,96 | 1,97 | -2,18% | - |
| 26.03.2026 | 1,98 | 2,02 | 1,94 | 2,02 | -0,01% | - |
| 25.03.2026 | 2,21 | 2,21 | 1,98 | 2,02 | -10,85% | - |
| 24.03.2026 | 2,21 | 2,30 | 2,18 | 2,26 | 2,07% | - |
| 23.03.2026 | 1,97 | 2,24 | 1,93 | 2,22 | 7,21% | - |
| 20.03.2026 | 2,09 | 2,09 | 2,06 | 2,07 | -0,55% | - |
| 19.03.2026 | 2,11 | 2,14 | 2,07 | 2,08 | -1,25% | - |
| 18.03.2026 | 2,14 | 2,15 | 2,10 | 2,11 | -1,48% | - |
| 17.03.2026 | 2,23 | 2,24 | 2,13 | 2,14 | -5,05% | - |
| 16.03.2026 | 2,28 | 2,33 | 2,23 | 2,25 | -1,99% | - |
| 13.03.2026 | 2,34 | 2,35 | 2,28 | 2,30 | -1,48% | - |
| 12.03.2026 | 2,37 | 2,38 | 2,33 | 2,33 | -2,88% | - |
| 11.03.2026 | 2,40 | 2,42 | 2,36 | 2,40 | 2,16% | - |
| 10.03.2026 | 2,34 | 2,45 | 2,32 | 2,35 | -0,64% | - |
| 09.03.2026 | 2,57 | 2,59 | 2,29 | 2,37 | -9,43% | - |
| 06.03.2026 | 2,73 | 2,73 | 2,61 | 2,61 | -2,16% | - |
| 05.03.2026 | 2,70 | 2,72 | 2,65 | 2,67 | -1,38% | - |
| 04.03.2026 | 2,76 | 2,78 | 2,70 | 2,71 | -1,03% | - |
| 03.03.2026 | 2,89 | 2,89 | 2,73 | 2,74 | -5,61% | - |
| 02.03.2026 | 2,79 | 2,91 | 2,79 | 2,90 | 1,88% | - |
| 27.02.2026 | 2,86 | 2,86 | 2,85 | 2,85 | -2,82% | - |
| 26.02.2026 | 2,75 | 2,96 | 2,74 | 2,93 | 6,56% | - |
| 25.02.2026 | 2,73 | 2,76 | 2,72 | 2,75 | 0,20% | - |
| 24.02.2026 | 2,71 | 2,74 | 2,67 | 2,74 | 2,05% | - |
| 23.02.2026 | 2,39 | 2,70 | 2,39 | 2,69 | 2,03% | - |
| 20.02.2026 | 2,63 | 2,64 | 2,63 | 2,63 | -0,60% | - |
| 19.02.2026 | 2,67 | 2,75 | 2,63 | 2,65 | -2,08% | - |
| 18.02.2026 | 2,64 | 2,71 | 2,64 | 2,71 | 1,94% | - |
| 17.02.2026 | 2,61 | 2,66 | 2,58 | 2,65 | 1,20% | - |
| 16.02.2026 | 2,58 | 2,64 | 2,58 | 2,62 | 3,15% | - |
| 13.02.2026 | 2,56 | 2,59 | 2,53 | 2,54 | -2,19% | - |
| 12.02.2026 | 2,59 | 2,64 | 2,54 | 2,60 | 0,80% | - |
| 11.02.2026 | 2,57 | 2,60 | 2,56 | 2,58 | -0,54% | - |
| 10.02.2026 | 2,56 | 2,60 | 2,56 | 2,59 | 2,06% | - |
| 09.02.2026 | 2,46 | 2,60 | 2,46 | 2,54 | 1,51% | - |
| 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% | - |