1,710€
-1,16%
Echtzeit-Aktienkurs Serabi Gold PLC
Bid:
Ask:
Aktienkurse zur Serabi Gold PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 13.03.2025 | 1,59 | 1,73 | 1,59 | 1,73 | 10,19% | - |
| 12.03.2025 | 1,55 | 1,60 | 1,55 | 1,57 | 1,29% | - |
| 11.03.2025 | 1,66 | 1,66 | 1,49 | 1,55 | -7,46% | - |
| 10.03.2025 | 1,71 | 1,73 | 1,66 | 1,68 | -2,33% | - |
| 07.03.2025 | 1,78 | 1,78 | 1,65 | 1,72 | -3,65% | - |
| 06.03.2025 | 1,89 | 1,90 | 1,78 | 1,78 | -6,81% | 700,00 |
| 05.03.2025 | 1,94 | 1,95 | 1,88 | 1,91 | -3,29% | - |
| 04.03.2025 | 1,86 | 1,98 | 1,86 | 1,98 | 7,34% | - |
| 03.03.2025 | 1,83 | 1,88 | 1,83 | 1,84 | -2,13% | - |
| 28.02.2025 | 2,02 | 2,02 | 1,79 | 1,88 | -6,47% | - |
| 27.02.2025 | 2,16 | 2,16 | 1,99 | 2,01 | -6,94% | 270,00 |
| 26.02.2025 | 2,04 | 2,17 | 2,04 | 2,16 | 5,37% | - |
| 25.02.2025 | 2,04 | 2,05 | 1,93 | 2,05 | 0,99% | 11.500,00 |
| 24.02.2025 | 1,94 | 2,04 | 1,94 | 2,03 | 2,53% | - |
| 21.02.2025 | 1,88 | 2,02 | 1,88 | 1,98 | 5,88% | - |
| 20.02.2025 | 1,83 | 1,89 | 1,81 | 1,87 | 1,63% | - |
| 19.02.2025 | 1,75 | 1,84 | 1,70 | 1,84 | 3,95% | - |
| 18.02.2025 | 1,74 | 1,78 | 1,73 | 1,77 | 0,00% | 90,00 |
| 17.02.2025 | 1,73 | 1,78 | 1,72 | 1,77 | 1,14% | - |
| 14.02.2025 | 1,72 | 1,76 | 1,70 | 1,75 | 2,04% | 2.000,00 |
| 13.02.2025 | 1,72 | 1,73 | 1,70 | 1,72 | -0,87% | - |
| 12.02.2025 | 1,78 | 1,79 | 1,70 | 1,73 | -2,81% | - |
| 11.02.2025 | 1,70 | 1,79 | 1,69 | 1,78 | 1,42% | - |
| 10.02.2025 | 1,60 | 1,80 | 1,60 | 1,76 | 8,33% | - |
| 07.02.2025 | 1,60 | 1,62 | 1,60 | 1,62 | -0,31% | - |
| 06.02.2025 | 1,63 | 1,63 | 1,59 | 1,63 | 1,25% | - |
| 05.02.2025 | 1,63 | 1,65 | 1,60 | 1,61 | -0,62% | - |
| 04.02.2025 | 1,62 | 1,67 | 1,61 | 1,62 | -0,92% | - |
| 03.02.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 2,52% | - |
| 31.01.2025 | 1,53 | 1,64 | 1,53 | 1,59 | 2,91% | - |
| 30.01.2025 | 1,53 | 1,55 | 1,53 | 1,55 | -0,64% | 2.496,00 |
| 29.01.2025 | 1,55 | 1,56 | 1,53 | 1,56 | -1,27% | - |
| 28.01.2025 | 1,59 | 1,59 | 1,55 | 1,58 | 0,00% | - |
| 27.01.2025 | 1,66 | 1,66 | 1,57 | 1,58 | -5,69% | 1.146,00 |
| 24.01.2025 | 1,65 | 1,67 | 1,62 | 1,67 | 2,14% | - |
| 23.01.2025 | 1,59 | 1,66 | 1,59 | 1,64 | 0,93% | - |
| 22.01.2025 | 1,56 | 1,62 | 1,56 | 1,62 | 2,21% | 90,00 |
| 21.01.2025 | 1,54 | 1,60 | 1,54 | 1,59 | 2,92% | - |
| 20.01.2025 | 1,54 | 1,55 | 1,52 | 1,54 | 1,32% | - |
| 17.01.2025 | 1,58 | 1,58 | 1,51 | 1,52 | -2,56% | - |
| 16.01.2025 | 1,52 | 1,58 | 1,51 | 1,56 | 0,32% | 400,00 |
| 15.01.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 4,36% | - |
| 14.01.2025 | 1,49 | 1,50 | 1,48 | 1,49 | 0,34% | - |
| 13.01.2025 | 1,51 | 1,51 | 1,48 | 1,49 | -1,66% | - |
| 10.01.2025 | 1,49 | 1,53 | 1,49 | 1,51 | 1,00% | - |
| 09.01.2025 | 1,46 | 1,54 | 1,46 | 1,50 | 2,05% | - |
| 08.01.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 1,03% | - |
| 07.01.2025 | 1,51 | 1,53 | 1,45 | 1,45 | -2,36% | - |
| 06.01.2025 | 1,42 | 1,54 | 1,42 | 1,49 | 4,58% | - |
| 03.01.2025 | 1,35 | 1,43 | 1,35 | 1,42 | 5,97% | - |
| 02.01.2025 | 1,31 | 1,37 | 1,30 | 1,34 | 3,08% | - |
| 30.12.2024 | 1,37 | 1,37 | 1,30 | 1,30 | -5,11% | - |
| 27.12.2024 | 1,37 | 1,40 | 1,36 | 1,37 | -1,79% | 562,00 |
| 23.12.2024 | 1,37 | 1,40 | 1,36 | 1,40 | 2,57% | - |
| 20.12.2024 | 1,48 | 1,49 | 1,35 | 1,36 | -11,11% | - |
| 19.12.2024 | 1,48 | 1,56 | 1,47 | 1,53 | 4,08% | 8.000,00 |
| 18.12.2024 | 1,42 | 1,48 | 1,42 | 1,47 | 4,63% | - |
| 17.12.2024 | 1,38 | 1,43 | 1,38 | 1,41 | 1,08% | - |
| 16.12.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 3,35% | - |
| 13.12.2024 | 1,40 | 1,40 | 1,35 | 1,35 | -3,58% | - |
| 12.12.2024 | 1,37 | 1,41 | 1,36 | 1,40 | 2,20% | - |
| 11.12.2024 | 1,30 | 1,38 | 1,30 | 1,37 | 5,41% | - |
| 10.12.2024 | 1,25 | 1,31 | 1,25 | 1,30 | 3,60% | - |
| 09.12.2024 | 1,25 | 1,27 | 1,21 | 1,25 | -0,40% | - |
| 06.12.2024 | 1,26 | 1,26 | 1,25 | 1,26 | 0,00% | - |
| 05.12.2024 | 1,24 | 1,27 | 1,24 | 1,26 | 1,21% | - |
| 04.12.2024 | 1,20 | 1,25 | 1,20 | 1,24 | 3,77% | - |
| 03.12.2024 | 1,20 | 1,23 | 1,19 | 1,20 | -1,65% | - |
| 02.12.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 2,53% | - |
| 29.11.2024 | 1,16 | 1,21 | 1,16 | 1,19 | 2,60% | - |
| 28.11.2024 | 1,09 | 1,19 | 1,09 | 1,16 | 6,45% | - |
| 27.11.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 0,00% | 325,00 |
| 26.11.2024 | 1,07 | 1,10 | 1,04 | 1,09 | 1,88% | - |
| 25.11.2024 | 1,12 | 1,12 | 1,06 | 1,07 | -5,75% | - |
| 22.11.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 1,80% | - |
| 21.11.2024 | 1,07 | 1,12 | 1,07 | 1,11 | 3,74% | - |
| 20.11.2024 | 1,05 | 1,10 | 1,05 | 1,07 | -2,73% | - |
| 19.11.2024 | 1,06 | 1,12 | 1,05 | 1,10 | 4,76% | - |
| 18.11.2024 | 0,98 | 1,06 | 0,97 | 1,05 | 7,97% | - |
| 15.11.2024 | 0,99 | 1,01 | 0,96 | 0,97 | -2,26% | - |
| 14.11.2024 | 1,01 | 1,01 | 0,99 | 1,00 | -1,73% | - |
| 13.11.2024 | 1,03 | 1,04 | 1,01 | 1,01 | -2,88% | - |
| 12.11.2024 | 1,07 | 1,07 | 1,03 | 1,04 | -3,47% | - |
| 11.11.2024 | 1,11 | 1,12 | 1,07 | 1,08 | -2,70% | - |
| 08.11.2024 | 1,10 | 1,11 | 1,08 | 1,11 | 1,37% | - |
| 07.11.2024 | 1,04 | 1,11 | 1,04 | 1,10 | 6,57% | - |
| 06.11.2024 | 1,11 | 1,11 | 1,03 | 1,03 | -7,43% | - |
| 05.11.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -1,77% | - |
| 04.11.2024 | 1,09 | 1,13 | 1,08 | 1,13 | 3,67% | - |
| 01.11.2024 | 1,04 | 1,10 | 1,04 | 1,09 | 5,06% | - |
| 31.10.2024 | 1,07 | 1,08 | 1,03 | 1,04 | -2,58% | - |
| 30.10.2024 | 1,04 | 1,08 | 1,04 | 1,07 | 1,91% | - |
| 29.10.2024 | 1,10 | 1,10 | 1,04 | 1,05 | -4,13% | - |
| 28.10.2024 | 1,08 | 1,10 | 1,08 | 1,09 | -0,46% | - |
| 25.10.2024 | 1,08 | 1,10 | 1,07 | 1,10 | 1,39% | - |
| 24.10.2024 | 1,12 | 1,12 | 1,08 | 1,08 | -3,14% | - |
| 23.10.2024 | 1,10 | 1,14 | 1,10 | 1,12 | 1,83% | - |
| 22.10.2024 | 1,13 | 1,13 | 1,07 | 1,10 | -3,52% | - |
| 21.10.2024 | 1,03 | 1,14 | 1,03 | 1,14 | 9,93% | - |