15,450€
-2,22%
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 | 16,30 | 16,30 | 15,40 | 15,45 | -2,22% | - |
| 06.02.2026 | 16,05 | 16,15 | 15,70 | 15,80 | -1,56% | - |
| 05.02.2026 | 17,10 | 17,10 | 15,80 | 16,05 | -7,49% | - |
| 04.02.2026 | 16,15 | 17,35 | 16,15 | 17,35 | 6,44% | - |
| 03.02.2026 | 16,40 | 16,40 | 16,25 | 16,30 | 0,31% | - |
| 02.02.2026 | 16,00 | 16,30 | 15,95 | 16,25 | 1,88% | - |
| 30.01.2026 | 16,50 | 16,55 | 15,85 | 15,95 | -3,63% | - |
| 29.01.2026 | 16,65 | 16,70 | 16,50 | 16,55 | 1,22% | - |
| 28.01.2026 | 15,70 | 16,40 | 15,70 | 16,35 | 3,81% | - |
| 27.01.2026 | 15,85 | 15,85 | 15,65 | 15,75 | 0,32% | - |
| 26.01.2026 | 15,55 | 16,15 | 15,55 | 15,70 | 0,64% | - |
| 23.01.2026 | 15,50 | 15,75 | 15,50 | 15,60 | 1,63% | - |
| 22.01.2026 | 15,60 | 15,60 | 15,30 | 15,35 | 0,66% | - |
| 21.01.2026 | 15,35 | 15,65 | 15,20 | 15,25 | -0,97% | - |
| 20.01.2026 | 15,65 | 15,80 | 15,20 | 15,40 | -2,22% | - |
| 19.01.2026 | 15,75 | 16,05 | 15,60 | 15,75 | 0,00% | - |
| 16.01.2026 | 16,30 | 16,30 | 15,65 | 15,75 | -3,96% | - |
| 15.01.2026 | 15,95 | 16,45 | 15,95 | 16,40 | 3,14% | - |
| 14.01.2026 | 15,80 | 16,25 | 15,65 | 15,90 | -0,62% | - |
| 13.01.2026 | 14,95 | 16,05 | 14,95 | 16,00 | 7,38% | - |
| 12.01.2026 | 14,85 | 15,00 | 14,70 | 14,90 | 3,83% | - |
| 09.01.2026 | 14,75 | 14,75 | 14,25 | 14,35 | -3,37% | - |
| 08.01.2026 | 13,95 | 14,95 | 13,95 | 14,85 | 6,45% | - |
| 07.01.2026 | 13,25 | 14,05 | 13,25 | 13,95 | 4,89% | - |
| 06.01.2026 | 12,75 | 13,30 | 12,75 | 13,30 | 3,91% | - |
| 05.01.2026 | 12,45 | 12,85 | 12,45 | 12,80 | 3,64% | - |
| 02.01.2026 | 12,40 | 12,40 | 12,35 | 12,35 | 0,00% | - |
| 30.12.2025 | 12,20 | 12,45 | 12,20 | 12,35 | 1,23% | - |
| 29.12.2025 | 12,20 | 12,35 | 12,10 | 12,20 | 5,17% | - |
| 23.12.2025 | 11,35 | 11,60 | 11,35 | 11,60 | 0,87% | - |
| 22.12.2025 | 11,50 | 11,50 | 11,35 | 11,50 | -0,43% | - |
| 19.12.2025 | 11,50 | 11,55 | 11,45 | 11,55 | 0,00% | - |
| 18.12.2025 | 11,30 | 11,60 | 11,30 | 11,55 | 2,21% | - |
| 17.12.2025 | 11,60 | 11,60 | 11,00 | 11,30 | -3,00% | - |
| 16.12.2025 | 12,00 | 12,00 | 11,65 | 11,65 | -2,92% | - |
| 15.12.2025 | 12,00 | 12,30 | 11,90 | 12,00 | -0,41% | - |
| 12.12.2025 | 12,15 | 12,30 | 11,85 | 12,05 | -1,23% | - |
| 11.12.2025 | 12,40 | 12,40 | 12,05 | 12,20 | -2,01% | - |
| 10.12.2025 | 12,60 | 12,65 | 12,35 | 12,45 | -1,19% | - |
| 09.12.2025 | 12,85 | 12,85 | 12,45 | 12,60 | -1,18% | - |
| 08.12.2025 | 12,95 | 13,05 | 12,70 | 12,75 | -0,78% | - |
| 05.12.2025 | 12,80 | 12,95 | 12,65 | 12,85 | 0,00% | - |
| 04.12.2025 | 12,60 | 12,95 | 12,60 | 12,85 | 0,78% | - |
| 03.12.2025 | 12,80 | 12,85 | 12,70 | 12,75 | -0,39% | - |
| 02.12.2025 | 13,25 | 13,25 | 12,65 | 12,80 | -2,66% | - |
| 01.12.2025 | 14,00 | 14,00 | 13,15 | 13,15 | -6,74% | - |
| 28.11.2025 | 13,05 | 14,10 | 13,05 | 14,10 | 8,46% | - |
| 27.11.2025 | 13,05 | 13,15 | 13,00 | 13,00 | -0,38% | - |
| 26.11.2025 | 12,60 | 13,20 | 12,60 | 13,05 | 4,40% | - |
| 25.11.2025 | 12,75 | 12,75 | 12,40 | 12,50 | -1,96% | - |
| 24.11.2025 | 12,80 | 12,80 | 12,75 | 12,75 | 0,39% | - |
| 21.11.2025 | 12,65 | 13,05 | 12,65 | 12,70 | -1,93% | - |
| 20.11.2025 | 12,35 | 13,05 | 12,35 | 12,95 | 5,28% | - |
| 19.11.2025 | 12,20 | 12,50 | 12,15 | 12,30 | 1,65% | - |
| 18.11.2025 | 12,50 | 12,50 | 12,10 | 12,10 | -3,59% | - |
| 17.11.2025 | 12,55 | 12,70 | 12,40 | 12,55 | 2,03% | - |
| 14.11.2025 | 12,50 | 12,55 | 12,20 | 12,30 | -1,99% | - |
| 13.11.2025 | 12,35 | 12,70 | 12,35 | 12,55 | 2,03% | - |
| 12.11.2025 | 11,95 | 12,30 | 11,95 | 12,30 | 2,93% | - |
| 11.11.2025 | 12,15 | 12,15 | 11,75 | 11,95 | -2,05% | - |
| 10.11.2025 | 11,80 | 12,30 | 11,80 | 12,20 | 4,27% | - |
| 07.11.2025 | 12,20 | 12,20 | 11,60 | 11,70 | -4,10% | - |
| 06.11.2025 | 12,40 | 12,40 | 12,15 | 12,20 | -0,81% | - |
| 05.11.2025 | 12,30 | 12,30 | 12,15 | 12,30 | 0,41% | - |
| 04.11.2025 | 11,55 | 12,45 | 11,55 | 12,25 | 6,99% | - |
| 03.11.2025 | 11,50 | 11,50 | 11,45 | 11,45 | -3,78% | - |
| 31.10.2025 | 11,40 | 11,95 | 11,40 | 11,90 | 5,31% | - |
| 30.10.2025 | 11,20 | 11,40 | 10,95 | 11,30 | 2,26% | - |
| 29.10.2025 | 11,30 | 11,30 | 11,00 | 11,05 | -2,64% | - |
| 28.10.2025 | 11,60 | 11,60 | 11,20 | 11,35 | -2,16% | - |
| 27.10.2025 | 11,55 | 11,70 | 11,55 | 11,60 | 1,31% | - |
| 24.10.2025 | 11,60 | 11,60 | 11,45 | 11,45 | -0,87% | - |
| 23.10.2025 | 11,40 | 11,60 | 11,40 | 11,55 | 0,87% | - |
| 22.10.2025 | 11,25 | 11,70 | 11,25 | 11,45 | 1,33% | - |
| 21.10.2025 | 11,30 | 11,35 | 11,20 | 11,30 | 0,00% | - |
| 20.10.2025 | 11,20 | 11,50 | 11,20 | 11,30 | -0,44% | - |
| 17.10.2025 | 11,30 | 11,35 | 10,95 | 11,35 | 0,89% | - |
| 16.10.2025 | 11,50 | 11,50 | 11,10 | 11,25 | -2,17% | - |
| 15.10.2025 | 10,95 | 11,65 | 10,95 | 11,50 | 5,02% | - |
| 14.10.2025 | 10,50 | 11,35 | 10,50 | 10,95 | 4,29% | - |
| 13.10.2025 | 10,55 | 10,60 | 10,45 | 10,50 | -3,23% | - |
| 10.10.2025 | 11,45 | 11,45 | 10,75 | 10,85 | -5,65% | - |
| 09.10.2025 | 11,70 | 11,70 | 11,30 | 11,50 | -0,86% | - |
| 08.10.2025 | 11,20 | 11,65 | 11,20 | 11,60 | 3,57% | - |
| 07.10.2025 | 11,00 | 11,25 | 11,00 | 11,20 | 0,00% | - |
| 06.10.2025 | 11,10 | 11,20 | 10,90 | 11,20 | 0,45% | - |
| 03.10.2025 | 11,15 | 11,20 | 11,05 | 11,15 | 0,00% | - |
| 02.10.2025 | 11,00 | 11,15 | 11,00 | 11,15 | 0,90% | - |
| 01.10.2025 | 11,30 | 11,30 | 10,75 | 11,05 | -0,90% | - |
| 30.09.2025 | 11,70 | 11,70 | 11,10 | 11,15 | -4,29% | - |
| 29.09.2025 | 11,65 | 11,75 | 11,60 | 11,65 | -0,43% | - |
| 26.09.2025 | 11,85 | 11,85 | 11,70 | 11,70 | -0,85% | - |
| 25.09.2025 | 11,65 | 11,85 | 11,60 | 11,80 | 1,29% | - |
| 24.09.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,00% | - |
| 23.09.2025 | 11,70 | 11,70 | 11,65 | 11,65 | -1,27% | - |
| 22.09.2025 | 11,70 | 11,80 | 11,65 | 11,80 | 1,29% | - |
| 19.09.2025 | 11,70 | 11,70 | 11,55 | 11,65 | -1,27% | - |
| 18.09.2025 | 11,70 | 11,85 | 11,55 | 11,80 | 0,85% | - |
| 17.09.2025 | 11,80 | 11,80 | 11,65 | 11,70 | -1,68% | - |
| 16.09.2025 | 11,85 | 11,90 | 11,85 | 11,90 | 0,00% | - |