12,341€
4,73%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,08 | 12,37 | 11,84 | 12,28 | 4,18% | - |
| 04.11.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 1,43% | - |
| 01.11.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -0,67% | - |
| 31.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,95% | - |
| 30.10.2024 | 11,93 | 11,93 | 11,93 | 11,93 | -1,05% | - |
| 29.10.2024 | 12,07 | 12,07 | 12,05 | 12,05 | -2,40% | 1.080,00 |
| 28.10.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -5,00% | - |
| 25.10.2024 | 12,10 | 13,00 | 12,10 | 13,00 | 6,28% | 290,00 |
| 24.10.2024 | 12,23 | 12,23 | 12,23 | 12,23 | 2,26% | - |
| 23.10.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 1,41% | - |
| 22.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,37% | 800,00 |
| 21.10.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -0,33% | - |
| 18.10.2024 | 11,45 | 12,00 | 11,45 | 12,00 | 2,27% | 700,00 |
| 17.10.2024 | 11,73 | 11,73 | 11,73 | 11,73 | 2,82% | - |
| 16.10.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -4,79% | - |
| 15.10.2024 | 11,99 | 11,99 | 11,99 | 11,99 | 0,07% | - |
| 14.10.2024 | 12,02 | 12,02 | 11,98 | 11,98 | 2,53% | 7,00 |
| 11.10.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -0,98% | - |
| 10.10.2024 | 11,81 | 11,81 | 11,80 | 11,80 | -1,72% | 40,00 |
| 09.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,64% | - |
| 08.10.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -0,30% | - |
| 07.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,54% | - |
| 04.10.2024 | 12,31 | 12,31 | 12,31 | 12,31 | -3,36% | - |
| 03.10.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 0,79% | - |
| 02.10.2024 | 12,63 | 12,63 | 12,63 | 12,63 | 1,90% | - |
| 01.10.2024 | 12,14 | 12,40 | 12,14 | 12,40 | 0,75% | 3.400,00 |
| 30.09.2024 | 12,45 | 12,45 | 12,31 | 12,31 | -3,06% | 2.240,00 |
| 27.09.2024 | 12,69 | 12,69 | 12,69 | 12,69 | 0,57% | - |
| 26.09.2024 | 12,15 | 12,62 | 12,15 | 12,62 | 3,10% | 200,00 |
| 25.09.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 2,19% | - |
| 24.09.2024 | 11,84 | 11,98 | 11,84 | 11,98 | 2,73% | 127,00 |
| 23.09.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -0,80% | - |
| 20.09.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 3,72% | - |
| 19.09.2024 | 11,33 | 11,33 | 11,33 | 11,33 | -1,44% | - |
| 18.09.2024 | 11,42 | 11,50 | 11,42 | 11,50 | 4,58% | 250,00 |
| 17.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,92% | - |
| 16.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,46% | - |
| 13.09.2024 | 10,94 | 10,94 | 10,94 | 10,94 | 4,21% | - |
| 12.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 7,13% | - |
| 11.09.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 1,97% | - |
| 10.09.2024 | 9,61 | 9,61 | 9,61 | 9,61 | 3,12% | - |
| 09.09.2024 | 9,32 | 9,32 | 9,32 | 9,32 | 0,78% | - |
| 06.09.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -3,90% | - |
| 05.09.2024 | 9,46 | 9,62 | 9,46 | 9,62 | -2,42% | 400,00 |
| 04.09.2024 | 9,69 | 9,86 | 9,69 | 9,86 | -12,02% | 428,00 |
| 03.09.2024 | 11,21 | 11,21 | 11,21 | 11,21 | -0,12% | - |
| 02.09.2024 | 11,28 | 11,28 | 11,22 | 11,22 | 2,33% | - |
| 30.08.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -0,20% | - |
| 29.08.2024 | 10,99 | 10,99 | 10,99 | 10,99 | -3,24% | - |
| 28.08.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -2,27% | - |
| 27.08.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 2,27% | - |
| 26.08.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 4,28% | - |
| 23.08.2024 | 10,89 | 10,89 | 10,89 | 10,89 | -1,41% | - |
| 22.08.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 1,01% | - |
| 21.08.2024 | 10,94 | 10,94 | 10,94 | 10,94 | -0,67% | - |
| 20.08.2024 | 11,01 | 11,01 | 11,01 | 11,01 | 0,93% | - |
| 19.08.2024 | 10,91 | 10,91 | 10,91 | 10,91 | -2,87% | - |
| 16.08.2024 | 11,05 | 11,23 | 11,05 | 11,23 | 9,79% | 20,00 |
| 15.08.2024 | 10,23 | 10,23 | 10,23 | 10,23 | -1,63% | - |
| 14.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,22% | - |
| 13.08.2024 | 10,53 | 10,53 | 10,53 | 10,53 | 2,59% | - |
| 12.08.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -0,70% | - |
| 09.08.2024 | 10,33 | 10,34 | 10,33 | 10,34 | 8,08% | 15,00 |
| 08.08.2024 | 9,56 | 9,56 | 9,56 | 9,56 | -2,82% | - |
| 07.08.2024 | 9,84 | 9,84 | 9,84 | 9,84 | 9,17% | - |
| 06.08.2024 | 9,01 | 9,01 | 9,01 | 9,01 | -11,73% | - |
| 05.08.2024 | 10,01 | 10,21 | 10,01 | 10,21 | 0,12% | 100,00 |
| 02.08.2024 | 10,58 | 10,58 | 10,20 | 10,20 | -2,95% | 700,00 |
| 01.08.2024 | 11,21 | 11,21 | 10,51 | 10,51 | -0,32% | 570,00 |
| 31.07.2024 | 10,58 | 10,58 | 10,54 | 10,54 | -3,71% | 100,00 |
| 30.07.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -1,17% | - |
| 29.07.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 0,47% | - |
| 26.07.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -0,86% | - |
| 25.07.2024 | 11,10 | 11,12 | 11,10 | 11,12 | 2,73% | 100,00 |
| 24.07.2024 | 10,83 | 10,83 | 10,83 | 10,83 | -0,18% | - |
| 23.07.2024 | 10,90 | 10,90 | 10,85 | 10,85 | -2,06% | 920,00 |
| 22.07.2024 | 10,98 | 11,08 | 10,98 | 11,08 | 1,73% | 280,00 |
| 19.07.2024 | 10,89 | 10,89 | 10,89 | 10,89 | -5,40% | - |
| 18.07.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -1,17% | - |
| 17.07.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -4,73% | - |
| 16.07.2024 | 12,23 | 12,23 | 12,22 | 12,22 | -4,22% | 15,00 |
| 15.07.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 2,51% | - |
| 12.07.2024 | 12,51 | 12,51 | 12,45 | 12,45 | 1,12% | 605,00 |
| 11.07.2024 | 12,31 | 12,31 | 12,31 | 12,31 | 2,79% | - |
| 10.07.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -1,51% | - |
| 09.07.2024 | 12,16 | 12,16 | 12,16 | 12,16 | -6,20% | - |
| 08.07.2024 | 12,77 | 12,97 | 12,77 | 12,97 | -0,98% | 301,00 |
| 05.07.2024 | 12,90 | 13,09 | 12,90 | 13,09 | -0,20% | 102,00 |
| 04.07.2024 | 12,93 | 13,12 | 12,93 | 13,12 | 4,94% | 510,00 |
| 03.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,05% | - |
| 02.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 3,14% | - |
| 01.07.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -7,54% | - |
| 28.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,38% | - |
| 27.06.2024 | 13,30 | 13,30 | 12,93 | 12,93 | 4,12% | 70,00 |
| 26.06.2024 | 12,41 | 12,41 | 12,41 | 12,41 | 0,29% | - |
| 25.06.2024 | 12,31 | 12,38 | 12,31 | 12,38 | 6,16% | 200,00 |
| 24.06.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,90% | - |
| 21.06.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 2,23% | - |
| 20.06.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,59% | - |
| 19.06.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 3,12% | - |