2,490€
-1,19%
Echtzeit-Aktienkurs Kenmare Resources PLC
Bid:
Ask:
Aktienkurse zur Kenmare Resources PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,49 | 2,51 | 2,40 | 2,50 | -0,79% | - |
| 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% | - |
| 26.03.2026 | 2,24 | 2,28 | 2,24 | 2,28 | -0,87% | 85,00 |
| 25.03.2026 | 2,40 | 2,40 | 2,30 | 2,30 | -10,16% | 4.833,00 |
| 24.03.2026 | 2,48 | 2,56 | 2,48 | 2,56 | 16,36% | - |
| 23.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | - |
| 20.03.2026 | 2,36 | 2,36 | 2,30 | 2,30 | -8,00% | 100,00 |
| 19.03.2026 | 2,38 | 2,50 | 2,38 | 2,50 | -0,79% | 1.500,00 |
| 18.03.2026 | 2,40 | 2,54 | 2,40 | 2,52 | 0,00% | 298,00 |
| 17.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -5,97% | - |
| 16.03.2026 | 2,58 | 2,68 | 2,58 | 2,68 | -0,74% | 200,00 |
| 13.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | 114,00 |
| 12.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 11.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 10.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -6,38% | - |
| 09.03.2026 | 2,90 | 2,90 | 2,70 | 2,82 | -7,84% | 629,00 |
| 06.03.2026 | 3,02 | 3,06 | 3,02 | 3,06 | 2,68% | 1.600,00 |
| 05.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 04.03.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -6,17% | - |
| 03.03.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | - |
| 02.03.2026 | 3,10 | 3,24 | 3,10 | 3,24 | 1,89% | 1.600,00 |
| 27.02.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -2,45% | - |
| 26.02.2026 | 3,08 | 3,26 | 3,08 | 3,26 | 6,54% | 700,00 |
| 25.02.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | 1.854,00 |
| 24.02.2026 | 3,00 | 3,08 | 3,00 | 3,08 | -1,91% | 375,00 |
| 23.02.2026 | 2,96 | 3,14 | 2,96 | 3,14 | 7,53% | 700,00 |
| 20.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -4,58% | - |
| 19.02.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 4,08% | - |
| 18.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 17.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 16.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 13.02.2026 | 2,88 | 2,88 | 2,84 | 2,84 | 0,00% | 750,00 |
| 12.02.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 11.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 10.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 3,57% | - |
| 09.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 06.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 05.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 04.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 03.02.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 02.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -4,11% | - |
| 30.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -3,31% | 485,00 |
| 29.01.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 3,42% | - |
| 28.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 27.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | - |
| 26.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -6,41% | - |
| 23.01.2026 | 3,00 | 3,16 | 3,00 | 3,12 | 8,33% | 2.000,00 |
| 22.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -6,49% | - |
| 21.01.2026 | 2,88 | 3,08 | 2,88 | 3,08 | 3,36% | 750,00 |
| 20.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 19.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 16.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 15.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 14.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 13.01.2026 | 2,92 | 3,00 | 2,92 | 3,00 | 2,74% | 200,00 |
| 12.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 09.01.2026 | 2,86 | 2,90 | 2,86 | 2,90 | 1,40% | - |
| 08.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 07.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |