26,785€
-1,96%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 27,12 | 27,34 | 27,12 | 27,32 | -2,15% | 500,00 |
| 17.06.2026 | 27,21 | 27,92 | 27,21 | 27,92 | 0,11% | 1.003,00 |
| 16.06.2026 | 27,89 | 27,89 | 27,89 | 27,89 | 5,21% | - |
| 15.06.2026 | 26,51 | 26,51 | 26,51 | 26,51 | 2,26% | - |
| 12.06.2026 | 25,93 | 25,93 | 25,93 | 25,93 | 5,86% | - |
| 11.06.2026 | 24,49 | 24,49 | 24,49 | 24,49 | -2,26% | - |
| 10.06.2026 | 25,02 | 25,36 | 24,82 | 25,06 | 0,32% | 1.010,00 |
| 09.06.2026 | 24,98 | 24,98 | 24,98 | 24,98 | -0,56% | - |
| 08.06.2026 | 24,61 | 25,12 | 24,61 | 25,12 | -10,72% | 120,00 |
| 05.06.2026 | 28,13 | 28,13 | 28,13 | 28,13 | 0,63% | - |
| 04.06.2026 | 27,51 | 27,96 | 27,51 | 27,96 | -3,52% | 100,00 |
| 03.06.2026 | 28,80 | 28,98 | 28,80 | 28,98 | 3,85% | 30,00 |
| 02.06.2026 | 26,81 | 27,90 | 26,81 | 27,90 | 2,95% | 240,00 |
| 01.06.2026 | 26,19 | 27,60 | 26,19 | 27,10 | 8,40% | 302,00 |
| 29.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,80% | - |
| 28.05.2026 | 24,32 | 24,32 | 24,32 | 24,32 | 0,81% | - |
| 27.05.2026 | 24,13 | 24,13 | 24,13 | 24,13 | -1,11% | - |
| 26.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 3,13% | 25,00 |
| 25.05.2026 | 22,59 | 24,20 | 22,59 | 23,66 | 5,20% | 887,00 |
| 22.05.2026 | 22,49 | 22,49 | 22,49 | 22,49 | 1,86% | - |
| 21.05.2026 | 22,08 | 22,08 | 22,08 | 22,08 | 4,35% | - |
| 20.05.2026 | 21,16 | 21,16 | 21,16 | 21,16 | -2,74% | - |
| 19.05.2026 | 21,48 | 21,78 | 21,48 | 21,75 | 1,35% | 575,00 |
| 18.05.2026 | 21,46 | 21,46 | 21,46 | 21,46 | -6,47% | - |
| 15.05.2026 | 22,95 | 22,95 | 22,95 | 22,95 | -0,28% | - |
| 14.05.2026 | 23,01 | 23,01 | 23,01 | 23,01 | 3,51% | - |
| 13.05.2026 | 22,23 | 22,23 | 22,23 | 22,23 | 1,05% | - |
| 12.05.2026 | 21,52 | 22,00 | 21,52 | 22,00 | 0,73% | 169,00 |
| 11.05.2026 | 21,84 | 21,84 | 21,84 | 21,84 | 6,82% | - |
| 08.05.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -0,75% | - |
| 07.05.2026 | 20,59 | 20,60 | 20,59 | 20,60 | 4,96% | 350,00 |
| 06.05.2026 | 19,63 | 19,63 | 19,63 | 19,63 | 1,95% | - |
| 05.05.2026 | 19,25 | 19,25 | 19,25 | 19,25 | -2,28% | - |
| 04.05.2026 | 20,14 | 20,22 | 19,70 | 19,70 | -2,88% | 284,00 |
| 30.04.2026 | 20,29 | 20,29 | 20,29 | 20,29 | -4,65% | 300,00 |
| 29.04.2026 | 21,36 | 21,36 | 21,28 | 21,28 | -4,77% | 600,00 |
| 28.04.2026 | 22,34 | 22,34 | 22,34 | 22,34 | 0,59% | - |
| 27.04.2026 | 22,21 | 22,21 | 22,21 | 22,21 | 0,14% | - |
| 24.04.2026 | 23,21 | 23,21 | 22,18 | 22,18 | -6,63% | 820,00 |
| 23.04.2026 | 23,76 | 23,76 | 23,76 | 23,76 | 4,26% | - |
| 22.04.2026 | 22,79 | 22,79 | 22,79 | 22,79 | -6,22% | - |
| 21.04.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -0,78% | - |
| 20.04.2026 | 24,49 | 24,49 | 24,49 | 24,49 | 1,81% | - |
| 17.04.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 0,59% | - |
| 16.04.2026 | 23,91 | 23,91 | 23,91 | 23,91 | 1,38% | - |
| 15.04.2026 | 23,59 | 23,59 | 23,59 | 23,59 | 0,88% | - |
| 14.04.2026 | 23,38 | 23,38 | 23,38 | 23,38 | 0,47% | - |
| 13.04.2026 | 23,26 | 23,27 | 23,26 | 23,27 | -1,65% | 250,00 |
| 10.04.2026 | 22,90 | 23,66 | 22,90 | 23,66 | 2,49% | 50,00 |
| 09.04.2026 | 23,09 | 23,09 | 23,09 | 23,09 | -0,26% | - |
| 08.04.2026 | 22,45 | 23,15 | 22,45 | 23,15 | 6,05% | 376,00 |
| 07.04.2026 | 21,83 | 21,83 | 21,83 | 21,83 | 1,16% | - |
| 02.04.2026 | 21,60 | 21,60 | 21,58 | 21,58 | 0,94% | 640,00 |
| 01.04.2026 | 20,75 | 21,38 | 20,75 | 21,38 | 6,08% | 100,00 |
| 31.03.2026 | 19,30 | 20,15 | 19,30 | 20,15 | 3,33% | 804,00 |
| 30.03.2026 | 19,44 | 19,64 | 19,44 | 19,50 | 0,12% | 400,00 |
| 27.03.2026 | 19,48 | 19,48 | 19,48 | 19,48 | -0,80% | - |
| 26.03.2026 | 20,26 | 20,26 | 19,63 | 19,63 | -0,84% | 14,00 |
| 25.03.2026 | 19,61 | 19,80 | 19,61 | 19,80 | 1,23% | 450,00 |
| 24.03.2026 | 19,20 | 19,56 | 19,20 | 19,56 | 6,57% | 70,00 |
| 23.03.2026 | 18,21 | 18,55 | 18,21 | 18,35 | -3,24% | 1.000,00 |
| 20.03.2026 | 18,59 | 18,97 | 18,59 | 18,97 | 4,16% | 135,00 |
| 19.03.2026 | 19,82 | 19,82 | 18,21 | 18,21 | -12,07% | 678,00 |
| 18.03.2026 | 20,71 | 20,71 | 20,71 | 20,71 | -0,65% | - |
| 17.03.2026 | 20,97 | 20,97 | 20,85 | 20,85 | 1,39% | 20,00 |
| 16.03.2026 | 20,56 | 20,56 | 20,56 | 20,56 | -0,19% | - |
| 13.03.2026 | 21,52 | 21,52 | 20,60 | 20,60 | -3,56% | 47,00 |
| 12.03.2026 | 21,36 | 21,36 | 21,36 | 21,36 | 4,12% | - |
| 11.03.2026 | 20,52 | 20,52 | 20,52 | 20,52 | 0,00% | - |
| 10.03.2026 | 20,52 | 20,52 | 20,52 | 20,52 | 2,55% | - |
| 09.03.2026 | 20,70 | 20,70 | 20,01 | 20,01 | -4,28% | 150,00 |
| 06.03.2026 | 21,67 | 21,97 | 20,80 | 20,90 | -11,68% | 640,00 |
| 05.03.2026 | 23,67 | 23,67 | 23,67 | 23,67 | 2,62% | - |
| 04.03.2026 | 23,06 | 23,06 | 23,06 | 23,06 | 0,44% | - |
| 03.03.2026 | 25,00 | 25,00 | 22,96 | 22,96 | -6,42% | 115,00 |
| 02.03.2026 | 25,81 | 25,81 | 24,53 | 24,54 | -5,53% | 170,00 |
| 27.02.2026 | 25,41 | 25,97 | 25,41 | 25,97 | 2,41% | 5,00 |
| 26.02.2026 | 25,17 | 25,36 | 25,17 | 25,36 | 1,46% | 50,00 |
| 25.02.2026 | 24,64 | 25,00 | 24,64 | 25,00 | 4,17% | 70,00 |
| 24.02.2026 | 23,58 | 24,00 | 23,58 | 24,00 | 3,65% | 45,00 |
| 23.02.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 0,63% | - |
| 20.02.2026 | 22,36 | 23,01 | 22,36 | 23,01 | 2,75% | 440,00 |
| 19.02.2026 | 22,34 | 22,39 | 22,34 | 22,39 | 2,61% | 90,00 |
| 18.02.2026 | 21,82 | 21,82 | 21,82 | 21,82 | -1,65% | - |
| 17.02.2026 | 22,19 | 22,19 | 22,19 | 22,19 | -0,31% | 100,00 |
| 16.02.2026 | 22,26 | 22,26 | 22,26 | 22,26 | -0,98% | - |
| 13.02.2026 | 22,48 | 22,48 | 22,48 | 22,48 | -4,32% | - |
| 12.02.2026 | 23,17 | 23,49 | 23,17 | 23,49 | -2,41% | 150,00 |
| 11.02.2026 | 24,07 | 24,07 | 24,07 | 24,07 | 2,23% | - |
| 10.02.2026 | 23,82 | 23,82 | 23,55 | 23,55 | 0,68% | 100,00 |
| 09.02.2026 | 23,07 | 23,39 | 23,07 | 23,39 | 6,27% | 75,00 |
| 06.02.2026 | 22,01 | 22,01 | 22,01 | 22,01 | -1,79% | - |
| 05.02.2026 | 23,09 | 23,17 | 22,41 | 22,41 | -10,27% | 1.500,00 |
| 04.02.2026 | 24,97 | 24,97 | 24,97 | 24,97 | 0,00% | - |
| 03.02.2026 | 24,46 | 24,97 | 24,46 | 24,97 | 4,89% | 102,00 |
| 02.02.2026 | 23,43 | 23,81 | 23,38 | 23,81 | -3,29% | 1.300,00 |
| 30.01.2026 | 25,48 | 25,48 | 24,62 | 24,62 | -7,11% | 257,00 |
| 29.01.2026 | 25,57 | 27,47 | 25,57 | 26,50 | 2,95% | 5.730,00 |
| 28.01.2026 | 25,92 | 25,92 | 25,74 | 25,74 | -0,35% | 270,00 |
| 27.01.2026 | 25,21 | 25,83 | 25,21 | 25,83 | 0,90% | 154,00 |