11,973€
2,18%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,01 | 12,01 | 12,01 | 12,01 | 2,51% | - |
| 27.02.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 0,67% | - |
| 26.02.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -1,04% | - |
| 25.02.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 1,92% | 33,00 |
| 24.02.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -8,69% | - |
| 21.02.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 1,58% | - |
| 20.02.2025 | 12,45 | 12,45 | 12,44 | 12,44 | -4,38% | 4,00 |
| 19.02.2025 | 13,01 | 13,01 | 13,01 | 13,01 | 0,14% | - |
| 18.02.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -1,90% | - |
| 17.02.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,14% | 200,00 |
| 14.02.2025 | 13,25 | 13,26 | 13,25 | 13,26 | 4,92% | 100,00 |
| 13.02.2025 | 12,61 | 12,64 | 12,61 | 12,64 | 0,40% | 200,00 |
| 12.02.2025 | 12,59 | 12,75 | 12,59 | 12,59 | -5,37% | 250,00 |
| 11.02.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -0,48% | - |
| 10.02.2025 | 13,36 | 13,57 | 13,36 | 13,37 | 3,40% | 333,00 |
| 07.02.2025 | 12,95 | 12,95 | 12,93 | 12,93 | 1,17% | 150,00 |
| 06.02.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 1,49% | - |
| 05.02.2025 | 12,59 | 12,59 | 12,59 | 12,59 | 6,97% | - |
| 04.02.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -2,18% | - |
| 03.02.2025 | 12,03 | 12,03 | 12,03 | 12,03 | -4,60% | - |
| 31.01.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 5,29% | - |
| 30.01.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 3,04% | - |
| 29.01.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -2,74% | - |
| 28.01.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -4,20% | - |
| 27.01.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -1,11% | - |
| 24.01.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 2,05% | - |
| 23.01.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -2,29% | - |
| 22.01.2025 | 12,73 | 12,73 | 12,65 | 12,65 | -4,09% | 184,00 |
| 21.01.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 4,17% | - |
| 20.01.2025 | 12,67 | 12,67 | 12,67 | 12,67 | 0,97% | - |
| 17.01.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -2,03% | - |
| 16.01.2025 | 13,08 | 13,08 | 12,80 | 12,80 | -1,43% | 100,00 |
| 15.01.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -1,31% | - |
| 14.01.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -1,36% | 72,00 |
| 13.01.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -3,90% | - |
| 10.01.2025 | 13,89 | 13,89 | 13,89 | 13,89 | 3,95% | - |
| 09.01.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 0,77% | - |
| 08.01.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 2,57% | - |
| 07.01.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 1,11% | - |
| 06.01.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 0,60% | - |
| 03.01.2025 | 12,71 | 12,71 | 12,71 | 12,71 | 1,65% | - |
| 02.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,62% | - |
| 30.12.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,05% | 100,00 |
| 27.12.2024 | 12,57 | 12,57 | 12,57 | 12,57 | 0,96% | - |
| 23.12.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 7,60% | - |
| 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% | - |