15,450€
-3,44%
Echtzeit-Aktienkurs Pacific Metals Co. Ltd.
Bid:
Ask:
Aktienkurse zur Pacific Metals Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 15,40 | 15,60 | 15,40 | 15,45 | -3,74% | - |
| 06.02.2026 | 15,75 | 16,10 | 15,70 | 16,05 | 0,63% | - |
| 05.02.2026 | 16,00 | 16,05 | 15,85 | 15,95 | -6,73% | - |
| 04.02.2026 | 17,15 | 17,45 | 17,05 | 17,10 | 6,88% | - |
| 03.02.2026 | 16,30 | 16,30 | 15,95 | 16,00 | -2,74% | - |
| 02.02.2026 | 16,10 | 16,45 | 16,05 | 16,45 | 3,13% | - |
| 30.01.2026 | 15,95 | 16,10 | 15,90 | 15,95 | -2,45% | - |
| 29.01.2026 | 16,50 | 16,60 | 16,30 | 16,35 | 0,62% | - |
| 28.01.2026 | 16,25 | 16,40 | 16,10 | 16,25 | 3,50% | - |
| 27.01.2026 | 15,80 | 15,85 | 15,65 | 15,70 | -0,95% | - |
| 26.01.2026 | 16,00 | 16,05 | 15,75 | 15,85 | 2,26% | - |
| 23.01.2026 | 15,55 | 15,65 | 15,45 | 15,50 | 1,31% | - |
| 22.01.2026 | 15,35 | 15,60 | 15,30 | 15,30 | -0,65% | - |
| 21.01.2026 | 15,10 | 15,55 | 15,10 | 15,40 | 1,32% | - |
| 20.01.2026 | 15,45 | 15,65 | 15,15 | 15,20 | -2,88% | - |
| 19.01.2026 | 15,95 | 15,95 | 15,65 | 15,65 | -0,63% | - |
| 16.01.2026 | 15,80 | 15,85 | 15,65 | 15,75 | -3,96% | - |
| 15.01.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 3,14% | - |
| 14.01.2026 | 16,05 | 16,20 | 15,75 | 15,90 | 0,32% | - |
| 13.01.2026 | 15,65 | 15,95 | 15,55 | 15,85 | 5,67% | 26.100,00 |
| 12.01.2026 | 14,80 | 15,10 | 14,80 | 15,00 | 1,35% | - |
| 09.01.2026 | 14,45 | 14,85 | 14,30 | 14,80 | 0,34% | - |
| 08.01.2026 | 14,85 | 14,95 | 14,60 | 14,75 | 5,73% | - |
| 07.01.2026 | 13,95 | 14,00 | 13,90 | 13,95 | 4,89% | - |
| 06.01.2026 | 13,20 | 13,55 | 13,05 | 13,30 | 4,72% | 7.500,00 |
| 05.01.2026 | 12,60 | 12,80 | 12,60 | 12,70 | 2,01% | - |
| 02.01.2026 | 12,35 | 12,45 | 12,35 | 12,45 | 3,75% | - |
| 29.12.2025 | 12,00 | 12,20 | 12,00 | 12,00 | 3,90% | - |
| 23.12.2025 | 11,40 | 11,60 | 11,40 | 11,55 | 0,87% | - |
| 19.12.2025 | 11,50 | 11,50 | 11,45 | 11,45 | -2,14% | - |
| 16.12.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -4,10% | - |
| 15.12.2025 | 12,10 | 12,25 | 12,05 | 12,20 | 2,09% | - |
| 12.12.2025 | 12,30 | 12,30 | 11,95 | 11,95 | -3,63% | - |
| 09.12.2025 | 12,55 | 12,60 | 12,40 | 12,40 | -4,25% | - |
| 08.12.2025 | 12,90 | 12,95 | 12,90 | 12,95 | 2,78% | - |
| 05.12.2025 | 12,85 | 12,90 | 12,60 | 12,60 | -1,95% | - |
| 04.12.2025 | 12,80 | 12,90 | 12,80 | 12,85 | 2,80% | - |
| 03.12.2025 | 12,65 | 12,75 | 12,50 | 12,50 | -3,85% | - |
| 01.12.2025 | 13,25 | 13,30 | 13,00 | 13,00 | -7,14% | - |
| 28.11.2025 | 14,00 | 14,05 | 13,95 | 14,00 | 7,69% | - |
| 27.11.2025 | 13,05 | 13,10 | 13,00 | 13,00 | 3,17% | - |
| 24.11.2025 | 12,60 | 12,75 | 12,60 | 12,60 | 0,40% | - |
| 20.11.2025 | 12,95 | 12,95 | 12,50 | 12,55 | 2,87% | - |
| 19.11.2025 | 12,25 | 12,35 | 12,20 | 12,20 | 0,41% | - |
| 18.11.2025 | 12,15 | 12,20 | 12,10 | 12,15 | -2,02% | - |
| 17.11.2025 | 12,70 | 12,70 | 12,40 | 12,40 | 0,81% | - |
| 14.11.2025 | 12,45 | 12,55 | 12,30 | 12,30 | 1,65% | - |
| 12.11.2025 | 12,10 | 12,30 | 12,10 | 12,10 | 2,54% | - |
| 11.11.2025 | 11,80 | 11,95 | 11,80 | 11,80 | -1,67% | - |
| 10.11.2025 | 12,25 | 12,30 | 12,00 | 12,00 | 1,69% | - |
| 07.11.2025 | 11,85 | 11,85 | 11,75 | 11,80 | -4,07% | - |
| 06.11.2025 | 12,30 | 12,35 | 12,20 | 12,30 | 0,82% | - |
| 05.11.2025 | 12,25 | 12,35 | 12,20 | 12,20 | -1,21% | - |
| 04.11.2025 | 12,35 | 12,40 | 12,30 | 12,35 | 9,29% | - |
| 03.11.2025 | 11,45 | 11,55 | 11,30 | 11,30 | 0,00% | - |
| 31.10.2025 | 11,45 | 11,85 | 11,30 | 11,30 | -0,88% | - |
| 30.10.2025 | 11,30 | 11,40 | 11,30 | 11,40 | -0,87% | - |
| 24.10.2025 | 11,45 | 11,50 | 11,45 | 11,50 | -0,43% | - |
| 23.10.2025 | 11,55 | 11,60 | 11,50 | 11,55 | 4,05% | - |
| 21.10.2025 | 11,10 | 11,35 | 11,10 | 11,10 | -1,33% | - |
| 20.10.2025 | 11,35 | 11,45 | 11,25 | 11,25 | 1,35% | - |
| 17.10.2025 | 11,30 | 11,40 | 11,10 | 11,10 | -2,20% | - |
| 16.10.2025 | 11,25 | 11,35 | 11,25 | 11,35 | -1,30% | - |
| 15.10.2025 | 11,65 | 11,65 | 11,45 | 11,50 | 3,14% | - |
| 14.10.2025 | 11,15 | 11,25 | 11,05 | 11,15 | 7,21% | - |
| 13.10.2025 | 10,70 | 10,70 | 10,40 | 10,40 | -4,15% | - |
| 10.10.2025 | 10,95 | 11,00 | 10,85 | 10,85 | -1,81% | - |
| 06.10.2025 | 10,90 | 11,10 | 10,90 | 11,05 | 1,38% | - |
| 03.10.2025 | 11,10 | 11,15 | 10,90 | 10,90 | 0,93% | - |
| 01.10.2025 | 10,90 | 11,00 | 10,80 | 10,80 | -7,30% | - |
| 29.09.2025 | 11,70 | 11,70 | 11,60 | 11,65 | -0,85% | - |
| 26.09.2025 | 11,75 | 11,80 | 11,70 | 11,75 | -0,42% | - |
| 25.09.2025 | 11,75 | 11,80 | 11,75 | 11,80 | 2,61% | - |
| 24.09.2025 | 11,50 | 11,70 | 11,50 | 11,50 | -2,13% | - |
| 23.09.2025 | 11,75 | 11,75 | 11,65 | 11,75 | 2,17% | - |
| 22.09.2025 | 11,50 | 11,75 | 11,50 | 11,50 | -0,86% | - |
| 19.09.2025 | 11,65 | 11,65 | 11,60 | 11,60 | -0,85% | - |
| 18.09.2025 | 11,65 | 11,75 | 11,60 | 11,70 | 0,00% | - |
| 15.09.2025 | 11,80 | 11,95 | 11,70 | 11,70 | -1,27% | - |
| 12.09.2025 | 11,85 | 11,90 | 11,80 | 11,85 | -2,87% | - |
| 08.09.2025 | 12,15 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 05.09.2025 | 12,05 | 12,20 | 12,00 | 12,10 | 0,83% | - |
| 04.09.2025 | 11,95 | 12,00 | 11,90 | 12,00 | 1,69% | - |
| 03.09.2025 | 11,75 | 11,80 | 11,70 | 11,80 | -0,42% | - |
| 02.09.2025 | 11,85 | 11,90 | 11,70 | 11,85 | -1,25% | - |
| 01.09.2025 | 11,95 | 12,00 | 11,95 | 12,00 | -0,83% | - |
| 29.08.2025 | 12,25 | 12,30 | 12,05 | 12,10 | 3,42% | - |
| 28.08.2025 | 11,70 | 11,80 | 11,70 | 11,70 | -2,09% | - |
| 27.08.2025 | 12,00 | 12,00 | 11,95 | 11,95 | 0,84% | - |
| 26.08.2025 | 11,80 | 11,90 | 11,80 | 11,85 | 0,00% | - |
| 25.08.2025 | 11,90 | 11,90 | 11,80 | 11,85 | 2,16% | - |
| 22.08.2025 | 11,55 | 11,70 | 11,50 | 11,60 | 0,43% | - |
| 21.08.2025 | 11,55 | 11,60 | 11,50 | 11,55 | 1,76% | - |
| 20.08.2025 | 11,35 | 11,40 | 11,30 | 11,35 | 5,09% | - |
| 19.08.2025 | 10,80 | 10,85 | 10,75 | 10,80 | 0,47% | - |
| 18.08.2025 | 10,75 | 10,80 | 10,75 | 10,75 | -0,92% | - |
| 15.08.2025 | 10,85 | 10,85 | 10,80 | 10,85 | 0,46% | - |
| 14.08.2025 | 10,75 | 10,80 | 10,75 | 10,80 | 1,41% | - |
| 13.08.2025 | 10,65 | 10,70 | 10,65 | 10,65 | -1,39% | - |
| 12.08.2025 | 10,75 | 10,85 | 10,70 | 10,80 | 0,47% | - |