10,125€
3,32%
Echtzeit-Aktienkurs Pacific Metals Co. Ltd.
Bid:
Ask:
Aktienkurse zur Pacific Metals Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 10,13 | 10,15 | 10,13 | 10,13 | 3,32% | - |
| 16.07.2025 | 9,75 | 9,80 | 9,75 | 9,80 | 0,00% | - |
| 15.07.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,01% | - |
| 14.07.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 11.07.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 10.07.2025 | 9,90 | 10,00 | 9,90 | 10,00 | 0,00% | - |
| 09.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 2,04% | - |
| 08.07.2025 | 9,75 | 9,80 | 9,75 | 9,80 | 1,55% | - |
| 07.07.2025 | 9,75 | 9,75 | 9,65 | 9,65 | -3,50% | - |
| 04.07.2025 | 10,10 | 10,10 | 10,00 | 10,00 | -1,96% | - |
| 03.07.2025 | 10,10 | 10,20 | 10,10 | 10,20 | 2,00% | - |
| 02.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 2,56% | - |
| 01.07.2025 | 9,80 | 9,80 | 9,75 | 9,75 | -3,47% | - |
| 30.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 27.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,02% | - |
| 26.06.2025 | 9,80 | 9,90 | 9,80 | 9,90 | 1,54% | - |
| 25.06.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 4,28% | - |
| 24.06.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -5,08% | - |
| 23.06.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -1,50% | - |
| 20.06.2025 | 10,10 | 10,10 | 10,00 | 10,00 | -1,96% | - |
| 19.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 18.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,54% | - |
| 17.06.2025 | 9,90 | 9,90 | 9,85 | 9,85 | -3,43% | - |
| 16.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 13.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 12.06.2025 | 10,20 | 10,20 | 10,10 | 10,10 | -0,98% | - |
| 11.06.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -2,86% | - |
| 10.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 09.06.2025 | 10,40 | 10,50 | 10,40 | 10,50 | -1,87% | - |
| 06.06.2025 | 10,60 | 10,70 | 10,60 | 10,70 | 0,94% | - |
| 05.06.2025 | 10,70 | 10,70 | 10,60 | 10,60 | 0,95% | - |
| 04.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 03.06.2025 | 10,50 | 10,60 | 10,50 | 10,60 | -1,85% | - |
| 02.06.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 4,85% | - |
| 30.05.2025 | 10,40 | 10,40 | 10,30 | 10,30 | -1,90% | - |
| 29.05.2025 | 10,60 | 10,60 | 10,50 | 10,50 | 1,94% | - |
| 28.05.2025 | 10,20 | 10,60 | 10,20 | 10,30 | 0,00% | 2.000,00 |
| 27.05.2025 | 10,20 | 10,30 | 10,20 | 10,30 | 0,00% | - |
| 26.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 23.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 22.05.2025 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | - |
| 21.05.2025 | 10,40 | 10,40 | 10,20 | 10,20 | 2,00% | - |
| 20.05.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 19.05.2025 | 10,10 | 10,10 | 10,00 | 10,00 | -1,96% | - |
| 16.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 3,03% | - |
| 15.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 14.05.2025 | 10,00 | 10,00 | 9,90 | 9,90 | 0,00% | - |
| 13.05.2025 | 10,00 | 10,00 | 9,90 | 9,90 | -4,81% | - |
| 12.05.2025 | 10,10 | 10,40 | 10,10 | 10,40 | 10,64% | - |
| 09.05.2025 | 9,75 | 9,75 | 9,40 | 9,40 | -6,93% | - |
| 08.05.2025 | 10,00 | 10,10 | 10,00 | 10,10 | 2,02% | - |
| 07.05.2025 | 10,10 | 10,10 | 9,90 | 9,90 | -2,94% | - |
| 06.05.2025 | 10,10 | 10,20 | 10,10 | 10,20 | 0,99% | - |
| 05.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 02.05.2025 | 9,85 | 10,00 | 9,85 | 10,00 | -4,76% | - |
| 30.04.2025 | 10,40 | 10,50 | 10,40 | 10,50 | -1,87% | - |
| 29.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 28.04.2025 | 10,50 | 10,60 | 10,50 | 10,60 | -1,85% | - |
| 25.04.2025 | 10,60 | 10,80 | 10,60 | 10,80 | 0,93% | - |
| 24.04.2025 | 10,50 | 10,70 | 10,50 | 10,70 | -0,93% | - |
| 23.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 22.04.2025 | 11,30 | 11,30 | 10,90 | 10,90 | 7,92% | 115,00 |
| 17.04.2025 | 10,40 | 10,40 | 10,10 | 10,10 | -1,94% | - |
| 16.04.2025 | 10,20 | 10,30 | 10,20 | 10,30 | -0,96% | - |
| 15.04.2025 | 10,30 | 10,40 | 10,30 | 10,40 | -0,95% | - |
| 14.04.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 2,94% | - |
| 11.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 7,37% | - |
| 10.04.2025 | 10,20 | 10,20 | 9,50 | 9,50 | -9,52% | - |
| 09.04.2025 | 9,70 | 10,50 | 9,70 | 10,50 | 9,95% | - |
| 08.04.2025 | 9,80 | 9,80 | 9,55 | 9,55 | 2,69% | - |
| 07.04.2025 | 8,95 | 9,30 | 8,95 | 9,30 | -1,59% | - |
| 04.04.2025 | 9,80 | 9,80 | 9,45 | 9,45 | -3,57% | - |
| 03.04.2025 | 10,10 | 10,10 | 9,80 | 9,80 | -4,85% | - |
| 02.04.2025 | 10,40 | 10,40 | 10,30 | 10,30 | -0,96% | - |
| 01.04.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 0,00% | - |
| 31.03.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 0,00% | - |
| 28.03.2025 | 10,60 | 10,60 | 10,40 | 10,40 | -5,45% | - |
| 27.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 26.03.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -1,77% | - |
| 25.03.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 0,89% | - |
| 24.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 21.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 20.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 19.03.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 1,79% | - |
| 18.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 17.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 14.03.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 1,77% | - |
| 13.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 12.03.2025 | 11,20 | 11,30 | 11,20 | 11,30 | 2,73% | - |
| 11.03.2025 | 11,30 | 11,30 | 11,00 | 11,00 | -3,51% | - |
| 10.03.2025 | 11,60 | 11,60 | 11,40 | 11,40 | -1,72% | - |
| 07.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 06.03.2025 | 11,50 | 11,50 | 11,30 | 11,30 | -2,59% | - |
| 05.03.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -0,85% | - |
| 04.03.2025 | 11,90 | 11,90 | 11,70 | 11,70 | 0,00% | - |
| 03.03.2025 | 12,10 | 12,10 | 11,70 | 11,70 | -8,59% | 1.000,00 |
| 28.02.2025 | 12,40 | 12,80 | 12,40 | 12,80 | 32,64% | - |
| 27.02.2025 | 9,60 | 9,65 | 9,60 | 9,65 | 1,58% | - |
| 26.02.2025 | 9,45 | 9,50 | 9,45 | 9,50 | 0,00% | - |
| 25.02.2025 | 9,60 | 9,60 | 9,50 | 9,50 | 0,00% | - |