2,340€
1,74%
Echtzeit-Aktienkurs Kenmare Resources PLC
Bid:
Ask:
Aktienkurse zur Kenmare Resources PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 2,24 | 2,30 | 2,24 | 2,30 | 1,77% | - |
| 17.08.2026 | 2,30 | 2,30 | 2,26 | 2,26 | 0,00% | - |
| 14.08.2026 | 2,30 | 2,30 | 2,26 | 2,26 | -4,24% | - |
| 13.08.2026 | 2,32 | 2,36 | 2,32 | 2,36 | -0,84% | - |
| 12.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 11.08.2026 | 2,32 | 2,40 | 2,32 | 2,40 | 0,00% | 5.000,00 |
| 10.08.2026 | 2,36 | 2,40 | 2,36 | 2,40 | 3,45% | 420,00 |
| 07.08.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 06.08.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 05.08.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 04.08.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 03.08.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 31.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 30.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 4,63% | - |
| 29.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 28.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 27.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -4,42% | - |
| 24.07.2026 | 2,16 | 2,26 | 2,16 | 2,26 | 4,63% | 400,00 |
| 23.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 22.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 21.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 20.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 17.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 16.07.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 15.07.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 14.07.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 13.07.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 10.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 09.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 08.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 07.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 06.07.2026 | 2,20 | 2,30 | 2,20 | 2,30 | 5,50% | 125,00 |
| 03.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 02.07.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 01.07.2026 | 2,26 | 2,26 | 2,18 | 2,18 | -0,91% | 4.768,00 |
| 30.06.2026 | 2,16 | 2,20 | 2,16 | 2,20 | 0,92% | 1.370,00 |
| 29.06.2026 | 2,14 | 2,18 | 2,14 | 2,18 | 2,83% | - |
| 26.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 25.06.2026 | 2,08 | 2,18 | 2,08 | 2,18 | -3,54% | 250,00 |
| 24.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 23.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 22.06.2026 | 2,26 | 2,32 | 2,26 | 2,32 | -0,85% | 56,00 |
| 19.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | - |
| 18.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 17.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 16.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 15.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 12.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 11.06.2026 | 2,40 | 2,46 | 2,40 | 2,46 | 0,82% | 1.500,00 |
| 10.06.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 1,67% | 675,00 |
| 09.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 08.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 05.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 04.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 03.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 02.06.2026 | 2,46 | 2,58 | 2,46 | 2,58 | 4,88% | 379,00 |
| 01.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 29.05.2026 | 2,40 | 2,54 | 2,40 | 2,54 | 0,79% | 100,00 |
| 28.05.2026 | 2,44 | 2,52 | 2,44 | 2,52 | 2,44% | 10,00 |
| 27.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 26.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 25.05.2026 | 2,44 | 2,62 | 2,44 | 2,44 | -7,58% | 4.052,00 |
| 22.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 21.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 5,69% | - |
| 20.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 19.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 18.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 15.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 192,00 |
| 14.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 13.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 12.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 11.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 08.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 07.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 06.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 05.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 04.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 3,82% | - |
| 30.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 29.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 28.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | - |
| 27.04.2026 | 2,60 | 2,70 | 2,60 | 2,70 | 0,00% | 3.000,00 |
| 24.04.2026 | 2,72 | 2,72 | 2,70 | 2,70 | -3,57% | 2.500,00 |
| 23.04.2026 | 2,58 | 2,80 | 2,58 | 2,80 | 3,70% | 3.500,00 |
| 22.04.2026 | 2,60 | 2,70 | 2,60 | 2,70 | 7,14% | 1.300,00 |
| 21.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 20.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -7,35% | - |
| 17.04.2026 | 2,52 | 2,72 | 2,52 | 2,72 | 12,40% | 2.100,00 |
| 16.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 15.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 14.04.2026 | 2,42 | 2,58 | 2,42 | 2,58 | 0,78% | 2.100,00 |
| 13.04.2026 | 2,40 | 2,56 | 2,40 | 2,56 | 5,79% | 2.100,00 |
| 10.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 09.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 9,65% | - |
| 08.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 07.04.2026 | 2,24 | 2,34 | 2,24 | 2,34 | 0,00% | 1.000,00 |
| 02.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | 4.201,00 |
| 01.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 31.03.2026 | 2,20 | 2,38 | 2,20 | 2,38 | 5,31% | 3.000,00 |
| 30.03.2026 | 2,22 | 2,26 | 2,22 | 2,26 | 0,00% | 2.199,00 |
| 27.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |