21,020€
1,74%
Echtzeit-Aktienkurs MINERAL RES LTD
Bid:
Ask:
Aktienkurse zur MINERAL RES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,64 | 20,64 | 20,64 | 20,64 | -0,10% | - |
| 21.11.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -2,43% | - |
| 20.11.2024 | 21,18 | 21,18 | 21,18 | 21,18 | -0,14% | - |
| 19.11.2024 | 21,21 | 21,21 | 21,21 | 21,21 | -1,28% | - |
| 18.11.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 5,81% | - |
| 15.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -5,12% | - |
| 14.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,61% | - |
| 13.11.2024 | 21,27 | 21,27 | 21,27 | 21,27 | -7,40% | - |
| 12.11.2024 | 22,97 | 22,97 | 22,97 | 22,97 | 1,93% | - |
| 11.11.2024 | 22,53 | 22,53 | 22,53 | 22,53 | -4,11% | - |
| 08.11.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 07.11.2024 | 23,43 | 23,50 | 23,43 | 23,50 | 4,72% | 25,00 |
| 06.11.2024 | 22,44 | 22,44 | 22,44 | 22,44 | -2,20% | - |
| 05.11.2024 | 22,94 | 22,94 | 22,94 | 22,94 | 4,30% | - |
| 04.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -11,58% | - |
| 01.11.2024 | 24,27 | 24,88 | 24,27 | 24,88 | 5,38% | 100,00 |
| 31.10.2024 | 23,61 | 23,61 | 23,61 | 23,61 | 9,18% | - |
| 30.10.2024 | 21,62 | 21,62 | 21,62 | 21,62 | -2,88% | - |
| 29.10.2024 | 22,26 | 22,26 | 22,26 | 22,26 | 6,63% | - |
| 28.10.2024 | 20,88 | 20,88 | 20,88 | 20,88 | 1,04% | - |
| 25.10.2024 | 20,64 | 20,66 | 20,64 | 20,66 | -5,66% | 275,00 |
| 24.10.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,16% | - |
| 23.10.2024 | 21,94 | 21,94 | 21,94 | 21,94 | -4,94% | - |
| 22.10.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -4,94% | - |
| 21.10.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -13,69% | - |
| 18.10.2024 | 28,13 | 28,13 | 28,13 | 28,13 | -2,51% | - |
| 17.10.2024 | 28,85 | 28,85 | 28,85 | 28,85 | -3,96% | - |
| 16.10.2024 | 30,04 | 30,04 | 30,04 | 30,04 | -2,26% | - |
| 15.10.2024 | 30,74 | 30,74 | 30,74 | 30,74 | -0,73% | - |
| 14.10.2024 | 30,96 | 30,96 | 30,96 | 30,96 | -0,93% | - |
| 11.10.2024 | 31,25 | 31,25 | 31,25 | 31,25 | -0,02% | - |
| 10.10.2024 | 31,26 | 31,26 | 31,26 | 31,26 | 7,78% | - |
| 09.10.2024 | 29,09 | 29,09 | 29,00 | 29,00 | -6,30% | 250,00 |
| 08.10.2024 | 30,95 | 30,95 | 30,95 | 30,95 | -5,67% | - |
| 07.10.2024 | 32,81 | 32,81 | 32,81 | 32,81 | 4,71% | - |
| 04.10.2024 | 31,34 | 31,34 | 31,34 | 31,34 | -1,79% | - |
| 03.10.2024 | 31,91 | 31,91 | 31,91 | 31,91 | -3,32% | - |
| 02.10.2024 | 32,33 | 33,00 | 32,33 | 33,00 | 3,40% | 1.200,00 |
| 01.10.2024 | 31,92 | 31,92 | 31,92 | 31,92 | 0,66% | - |
| 30.09.2024 | 31,71 | 31,71 | 31,71 | 31,71 | 5,88% | - |
| 27.09.2024 | 29,95 | 29,95 | 29,95 | 29,95 | 11,20% | - |
| 26.09.2024 | 26,33 | 26,93 | 26,33 | 26,93 | 6,87% | 100,00 |
| 25.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 5,75% | - |
| 24.09.2024 | 23,83 | 23,83 | 23,83 | 23,83 | 7,54% | - |
| 23.09.2024 | 22,16 | 22,16 | 22,16 | 22,16 | 0,25% | - |
| 20.09.2024 | 22,11 | 22,11 | 22,11 | 22,11 | -3,13% | - |
| 19.09.2024 | 22,82 | 22,82 | 22,82 | 22,82 | 2,33% | - |
| 18.09.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -2,11% | - |
| 17.09.2024 | 22,78 | 22,78 | 22,78 | 22,78 | -0,48% | - |
| 16.09.2024 | 22,89 | 22,89 | 22,89 | 22,89 | -2,49% | - |
| 13.09.2024 | 23,12 | 23,48 | 23,12 | 23,48 | 2,53% | 200,00 |
| 12.09.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 8,92% | - |
| 11.09.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 16,57% | - |
| 10.09.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -0,65% | - |
| 09.09.2024 | 18,10 | 18,15 | 18,10 | 18,15 | -0,33% | 200,00 |
| 06.09.2024 | 18,21 | 18,21 | 18,21 | 18,21 | -5,62% | - |
| 05.09.2024 | 19,29 | 19,29 | 19,29 | 19,29 | -6,23% | - |
| 04.09.2024 | 20,56 | 20,58 | 20,56 | 20,58 | -5,60% | 70,00 |
| 03.09.2024 | 21,82 | 21,82 | 21,80 | 21,80 | -9,64% | 638,00 |
| 02.09.2024 | 24,06 | 24,12 | 24,06 | 24,12 | -1,13% | - |
| 30.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,38% | - |
| 29.08.2024 | 24,67 | 24,99 | 24,67 | 24,99 | -5,70% | 20,00 |
| 28.08.2024 | 26,54 | 26,54 | 26,50 | 26,50 | -3,41% | 5.240,00 |
| 27.08.2024 | 27,44 | 27,44 | 27,44 | 27,44 | 1,89% | - |
| 26.08.2024 | 26,93 | 26,93 | 26,93 | 26,93 | -0,02% | - |
| 23.08.2024 | 26,93 | 26,93 | 26,93 | 26,93 | -2,95% | - |
| 22.08.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 1,20% | - |
| 21.08.2024 | 27,42 | 27,42 | 27,42 | 27,42 | 4,60% | - |
| 20.08.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -1,24% | - |
| 19.08.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -2,69% | - |
| 16.08.2024 | 27,28 | 27,28 | 27,28 | 27,28 | -0,71% | - |
| 15.08.2024 | 26,72 | 27,48 | 26,72 | 27,48 | -0,52% | 1.700,00 |
| 14.08.2024 | 27,71 | 27,71 | 27,62 | 27,62 | -4,79% | 175,00 |
| 13.08.2024 | 29,01 | 29,01 | 29,01 | 29,01 | -4,00% | - |
| 12.08.2024 | 30,22 | 30,22 | 30,22 | 30,22 | -2,66% | 12,00 |
| 09.08.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 3,19% | - |
| 08.08.2024 | 30,09 | 30,09 | 30,09 | 30,09 | -2,79% | - |
| 07.08.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 3,56% | - |
| 06.08.2024 | 29,89 | 29,89 | 29,89 | 29,89 | -0,53% | - |
| 05.08.2024 | 30,05 | 30,05 | 30,05 | 30,05 | -4,72% | - |
| 02.08.2024 | 31,54 | 31,54 | 31,54 | 31,54 | -2,37% | - |
| 01.08.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,50% | - |
| 31.07.2024 | 32,14 | 32,14 | 32,14 | 32,14 | 2,80% | - |
| 30.07.2024 | 31,27 | 31,27 | 31,27 | 31,27 | -3,28% | - |
| 29.07.2024 | 32,33 | 32,33 | 32,33 | 32,33 | 0,94% | - |
| 26.07.2024 | 32,03 | 32,03 | 32,03 | 32,03 | 3,01% | - |
| 25.07.2024 | 31,09 | 31,09 | 31,09 | 31,09 | -2,23% | - |
| 24.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -3,43% | - |
| 23.07.2024 | 32,90 | 32,93 | 32,90 | 32,93 | -1,42% | 4,00 |
| 22.07.2024 | 33,41 | 33,41 | 33,41 | 33,41 | -1,81% | - |
| 19.07.2024 | 34,02 | 34,02 | 34,02 | 34,02 | -0,50% | - |
| 18.07.2024 | 34,19 | 34,19 | 34,19 | 34,19 | -3,36% | - |
| 17.07.2024 | 35,38 | 35,38 | 35,38 | 35,38 | -0,24% | - |
| 16.07.2024 | 35,47 | 35,47 | 35,47 | 35,47 | -1,95% | - |
| 15.07.2024 | 35,66 | 36,17 | 35,66 | 36,17 | 1,02% | 89,00 |
| 12.07.2024 | 35,81 | 35,81 | 35,81 | 35,81 | 1,43% | - |
| 11.07.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 1,26% | - |
| 10.07.2024 | 34,34 | 34,87 | 34,34 | 34,86 | 0,07% | 200,00 |
| 09.07.2024 | 34,84 | 34,84 | 34,84 | 34,84 | -0,24% | - |
| 08.07.2024 | 34,92 | 34,92 | 34,92 | 34,92 | -3,13% | - |