12,541€
6,73%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,57 | 11,57 | 11,57 | 11,57 | -1,51% | - |
| 19.12.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -5,23% | - |
| 18.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,63% | - |
| 17.12.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -4,32% | - |
| 16.12.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -0,68% | - |
| 13.12.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -4,14% | - |
| 12.12.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 0,00% | - |
| 11.12.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -0,46% | - |
| 10.12.2024 | 13,59 | 13,59 | 13,59 | 13,59 | -1,08% | - |
| 09.12.2024 | 13,75 | 13,75 | 13,73 | 13,73 | -0,82% | 350,00 |
| 06.12.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 5,76% | - |
| 05.12.2024 | 13,19 | 13,19 | 13,09 | 13,09 | 0,57% | 1.000,00 |
| 04.12.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 1,67% | - |
| 03.12.2024 | 12,92 | 12,92 | 12,81 | 12,81 | -0,39% | 600,00 |
| 02.12.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 1,93% | - |
| 29.11.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -1,25% | - |
| 28.11.2024 | 12,77 | 12,77 | 12,77 | 12,77 | 1,56% | - |
| 27.11.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -1,01% | - |
| 26.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,17% | - |
| 25.11.2024 | 13,09 | 13,09 | 12,99 | 12,99 | 0,45% | 200,00 |
| 22.11.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 3,71% | - |
| 21.11.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 1,05% | - |
| 20.11.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 2,02% | - |
| 19.11.2024 | 12,09 | 12,09 | 12,09 | 12,09 | 2,77% | - |
| 18.11.2024 | 11,77 | 11,77 | 11,77 | 11,77 | -2,26% | - |
| 15.11.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 1,16% | - |
| 14.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,82% | - |
| 13.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -4,55% | - |
| 12.11.2024 | 12,55 | 13,10 | 12,55 | 13,10 | -0,83% | 194,00 |
| 11.11.2024 | 12,90 | 13,21 | 12,90 | 13,21 | -5,25% | 277,00 |
| 08.11.2024 | 13,45 | 13,94 | 13,45 | 13,94 | 13,13% | 100,00 |
| 07.11.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 1,17% | - |
| 06.11.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 2,91% | - |
| 05.11.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 0,44% | - |
| 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 |