2,090€
0,48%
Echtzeit-Aktienkurs Kenmare Resources PLC
Bid:
Ask:
Aktienkurse zur Kenmare Resources PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 23.09.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 22.09.2026 | 2,06 | 2,08 | 2,06 | 2,08 | 0,97% | 2.866,00 |
| 21.09.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | - |
| 18.09.2026 | 2,08 | 2,14 | 2,08 | 2,14 | 2,88% | 7.400,00 |
| 17.09.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 16.09.2026 | 2,10 | 2,10 | 2,08 | 2,08 | 1,96% | 1.600,00 |
| 15.09.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 14.09.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 11.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 10.09.2026 | 2,16 | 2,16 | 2,14 | 2,14 | -0,93% | - |
| 09.09.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 08.09.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 07.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 04.09.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 03.09.2026 | 2,16 | 2,16 | 2,14 | 2,14 | 0,94% | 2.400,00 |
| 02.09.2026 | 2,16 | 2,16 | 2,12 | 2,12 | -1,85% | - |
| 01.09.2026 | 2,18 | 2,18 | 2,16 | 2,16 | 2,86% | - |
| 31.08.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -4,55% | 5.000,00 |
| 28.08.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | - |
| 27.08.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 26.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 25.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 24.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 21.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 20.08.2026 | 2,38 | 2,38 | 2,30 | 2,30 | -0,86% | - |
| 19.08.2026 | 2,22 | 2,32 | 2,22 | 2,32 | 0,87% | 10.600,00 |
| 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% | - |