1,545€
-0,64%
Echtzeit-Aktienkurs Serabi Gold PLC
Bid:
Ask:
Aktienkurse zur Serabi Gold PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.10.2024 | 1,02 | 1,05 | 1,02 | 1,03 | 1,47% | - |
| 17.10.2024 | 1,00 | 1,04 | 0,99 | 1,02 | 2,52% | - |
| 16.10.2024 | 0,97 | 1,00 | 0,96 | 0,99 | 2,32% | - |
| 15.10.2024 | 0,97 | 0,98 | 0,96 | 0,97 | -0,51% | - |
| 14.10.2024 | 0,97 | 0,98 | 0,96 | 0,98 | 0,52% | - |
| 11.10.2024 | 0,96 | 0,98 | 0,96 | 0,97 | 0,78% | - |
| 10.10.2024 | 0,94 | 0,97 | 0,94 | 0,96 | 0,79% | - |
| 09.10.2024 | 0,96 | 0,96 | 0,93 | 0,96 | -0,52% | - |
| 08.10.2024 | 0,94 | 0,97 | 0,94 | 0,96 | -0,52% | - |
| 07.10.2024 | 0,88 | 0,97 | 0,88 | 0,97 | 8,12% | - |
| 04.10.2024 | 0,88 | 0,90 | 0,88 | 0,89 | 0,00% | - |
| 03.10.2024 | 0,88 | 0,91 | 0,87 | 0,89 | -0,28% | - |
| 02.10.2024 | 0,91 | 0,91 | 0,87 | 0,90 | -2,19% | - |
| 01.10.2024 | 0,89 | 0,95 | 0,88 | 0,92 | 3,10% | - |
| 30.09.2024 | 0,95 | 0,95 | 0,89 | 0,89 | -7,07% | 3.350,00 |
| 27.09.2024 | 1,01 | 1,02 | 0,95 | 0,96 | -7,06% | - |
| 26.09.2024 | 1,04 | 1,06 | 1,02 | 1,03 | -2,14% | 3.750,00 |
| 25.09.2024 | 1,05 | 1,07 | 1,02 | 1,05 | 0,00% | - |
| 24.09.2024 | 1,10 | 1,12 | 1,05 | 1,05 | -7,49% | - |
| 23.09.2024 | 1,11 | 1,15 | 1,05 | 1,14 | 2,25% | - |
| 20.09.2024 | 1,11 | 1,12 | 1,04 | 1,11 | 0,00% | - |
| 19.09.2024 | 1,02 | 1,16 | 1,02 | 1,11 | 4,96% | - |
| 18.09.2024 | 0,98 | 1,08 | 0,97 | 1,06 | 4,19% | - |
| 17.09.2024 | 0,99 | 1,02 | 0,98 | 1,02 | -6,02% | - |
| 16.09.2024 | 0,95 | 1,08 | 0,95 | 1,08 | 15,20% | - |
| 13.09.2024 | 0,92 | 0,96 | 0,92 | 0,94 | 2,18% | - |
| 12.09.2024 | 0,91 | 0,93 | 0,90 | 0,92 | 0,27% | - |
| 11.09.2024 | 0,89 | 0,93 | 0,88 | 0,92 | 1,95% | - |
| 10.09.2024 | 0,86 | 0,91 | 0,86 | 0,90 | 1,99% | - |
| 09.09.2024 | 0,85 | 0,88 | 0,85 | 0,88 | 3,23% | - |
| 06.09.2024 | 0,87 | 0,87 | 0,85 | 0,85 | -3,67% | - |