10,950€
-1,35%
Echtzeit-Aktienkurs ATALAYA MNG PLC LS-,075
Bid:
Ask:
Aktienkurse zur ATALAYA MNG PLC LS-,075 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,00 | 11,00 | 10,90 | 10,90 | -1,80% | 183,00 |
| 19.10.2026 | 11,50 | 11,50 | 11,10 | 11,10 | -5,13% | 713,00 |
| 16.10.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 15.10.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 14.10.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 238,00 |
| 13.10.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 12.10.2026 | 12,50 | 12,60 | 12,40 | 12,50 | -0,79% | 4.454,00 |
| 09.10.2026 | 12,00 | 12,60 | 12,00 | 12,60 | 6,78% | 6.300,00 |
| 08.10.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 07.10.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 06.10.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 05.10.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 2,46% | 1.625,00 |
| 02.10.2026 | 12,10 | 12,20 | 12,10 | 12,20 | -1,61% | 100,00 |
| 01.10.2026 | 12,50 | 12,60 | 12,40 | 12,40 | 0,81% | 20,00 |
| 30.09.2026 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | 1.000,00 |
| 29.09.2026 | 12,20 | 12,30 | 12,20 | 12,30 | 4,24% | 2.000,00 |
| 28.09.2026 | 11,90 | 11,90 | 11,50 | 11,80 | -0,84% | 4.500,00 |
| 25.09.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 24.09.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | 398,00 |
| 23.09.2026 | 12,70 | 12,70 | 12,10 | 12,10 | -3,20% | 3.940,00 |
| 22.09.2026 | 12,00 | 12,80 | 12,00 | 12,50 | 5,93% | 12.400,00 |
| 21.09.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 18.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 17.09.2026 | 11,00 | 11,40 | 11,00 | 11,40 | 4,59% | 46,00 |
| 16.09.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 550,00 |
| 15.09.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | 180,00 |
| 14.09.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 11.09.2026 | 11,30 | 11,30 | 11,20 | 11,20 | -1,75% | 30,00 |
| 10.09.2026 | 11,90 | 11,90 | 11,40 | 11,40 | -8,06% | 58,00 |
| 09.09.2026 | 12,40 | 12,50 | 12,40 | 12,40 | -1,59% | 102,00 |
| 08.09.2026 | 12,00 | 12,60 | 12,00 | 12,60 | 3,28% | 30,00 |
| 07.09.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 04.09.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | 100,00 |
| 03.09.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 02.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 01.09.2026 | 12,60 | 12,60 | 12,10 | 12,10 | -5,47% | 1.421,00 |
| 31.08.2026 | 12,90 | 12,90 | 12,80 | 12,80 | 0,00% | 1.097,00 |
| 28.08.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 27.08.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 26.08.2026 | 12,00 | 12,20 | 12,00 | 12,20 | 3,39% | 215,00 |
| 25.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | 940,00 |
| 24.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 5,45% | - |
| 21.08.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 20.08.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 19.08.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 18.08.2026 | 10,70 | 10,80 | 10,70 | 10,80 | 0,00% | 3.271,00 |
| 17.08.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 14.08.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 13.08.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 12.08.2026 | 11,30 | 11,30 | 11,20 | 11,30 | -1,74% | 6.506,00 |
| 11.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 1.166,00 |
| 10.08.2026 | 11,10 | 11,40 | 11,10 | 11,40 | 1,79% | 38,00 |
| 07.08.2026 | 11,00 | 11,20 | 11,00 | 11,20 | 0,90% | 220,00 |
| 06.08.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 05.08.2026 | 10,60 | 11,00 | 10,60 | 11,00 | 7,84% | 164,00 |
| 04.08.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 03.08.2026 | 10,40 | 10,40 | 10,30 | 10,30 | 0,00% | - |
| 31.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 30.07.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 29.07.2026 | 10,30 | 10,30 | 10,20 | 10,20 | -2,86% | 1.000,00 |
| 28.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 27.07.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 24.07.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 23.07.2026 | 10,70 | 10,80 | 10,40 | 10,40 | -3,70% | 423,00 |
| 22.07.2026 | 10,30 | 10,80 | 10,30 | 10,80 | 5,88% | 1.180,00 |
| 21.07.2026 | 9,55 | 10,20 | 9,55 | 10,20 | 10,87% | 2.000,00 |
| 20.07.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -2,13% | - |
| 17.07.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -5,05% | - |
| 16.07.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 0,51% | - |
| 15.07.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -0,51% | - |
| 14.07.2026 | 9,40 | 9,90 | 9,40 | 9,90 | 3,66% | 500,00 |
| 13.07.2026 | 9,35 | 9,55 | 9,35 | 9,55 | 3,24% | 2.500,00 |
| 10.07.2026 | 9,00 | 9,25 | 9,00 | 9,25 | 4,52% | 49,00 |
| 09.07.2026 | 8,85 | 8,85 | 8,85 | 8,85 | 0,57% | - |
| 08.07.2026 | 9,25 | 9,25 | 8,80 | 8,80 | -4,86% | 5,00 |
| 07.07.2026 | 9,60 | 9,60 | 9,25 | 9,25 | -3,65% | 138,00 |
| 06.07.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 2,67% | - |
| 03.07.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -1,06% | - |
| 02.07.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -0,53% | 1.000,00 |
| 01.07.2026 | 9,55 | 9,55 | 9,50 | 9,50 | 3,26% | 88,00 |
| 30.06.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -2,13% | - |
| 29.06.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 4,44% | - |
| 26.06.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -1,64% | - |
| 25.06.2026 | 9,15 | 9,15 | 9,15 | 9,15 | -0,54% | - |
| 24.06.2026 | 9,40 | 9,40 | 9,20 | 9,20 | 0,00% | 500,00 |
| 23.06.2026 | 9,75 | 9,75 | 9,20 | 9,20 | -6,60% | 1.227,00 |
| 22.06.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -2,48% | - |
| 19.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 18.06.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 17.06.2026 | 10,10 | 10,40 | 10,10 | 10,40 | 0,97% | 2.190,00 |
| 16.06.2026 | 10,10 | 10,30 | 10,10 | 10,30 | 1,98% | 100,00 |
| 15.06.2026 | 9,40 | 10,10 | 9,40 | 10,10 | 9,19% | 1.211,00 |
| 12.06.2026 | 9,00 | 9,25 | 9,00 | 9,25 | 5,11% | 34,00 |
| 11.06.2026 | 8,80 | 8,80 | 8,80 | 8,80 | 0,57% | - |
| 10.06.2026 | 8,75 | 8,75 | 8,75 | 8,75 | -3,85% | - |
| 09.06.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 2,25% | - |
| 08.06.2026 | 9,20 | 9,20 | 8,90 | 8,90 | -8,72% | 399,00 |
| 05.06.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -1,52% | - |
| 04.06.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -3,88% | - |
| 03.06.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 3,52% | - |