10,125€
-0,74%
Echtzeit-Aktienkurs Pacific Metals Co. Ltd.
Bid:
Ask:
Aktienkurse zur Pacific Metals Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 10,15 | 10,15 | 10,03 | 10,10 | -0,98% | - |
| 17.07.2025 | 10,05 | 10,30 | 10,05 | 10,20 | 1,75% | - |
| 16.07.2025 | 10,05 | 10,10 | 9,90 | 10,03 | 0,00% | - |
| 15.07.2025 | 10,20 | 10,20 | 10,00 | 10,03 | -2,20% | - |
| 14.07.2025 | 10,13 | 10,30 | 10,10 | 10,25 | 0,74% | - |
| 11.07.2025 | 10,25 | 10,25 | 10,08 | 10,18 | -1,21% | - |
| 10.07.2025 | 10,35 | 10,35 | 10,13 | 10,30 | 0,00% | - |
| 09.07.2025 | 10,03 | 10,35 | 10,03 | 10,30 | 1,98% | - |
| 08.07.2025 | 9,93 | 10,18 | 9,93 | 10,10 | 2,02% | - |
| 07.07.2025 | 10,25 | 10,25 | 9,90 | 9,90 | -3,41% | - |
| 04.07.2025 | 10,40 | 10,40 | 10,20 | 10,25 | -2,38% | - |
| 03.07.2025 | 10,25 | 10,55 | 10,25 | 10,50 | 2,44% | - |
| 02.07.2025 | 10,00 | 10,35 | 10,00 | 10,25 | 2,76% | - |
| 01.07.2025 | 10,25 | 10,25 | 9,95 | 9,98 | -2,21% | - |
| 30.06.2025 | 10,40 | 10,40 | 10,20 | 10,20 | -2,39% | - |
| 27.06.2025 | 10,13 | 10,50 | 10,13 | 10,45 | 2,45% | - |
| 26.06.2025 | 9,95 | 10,20 | 9,95 | 10,20 | 2,77% | - |
| 25.06.2025 | 9,65 | 10,08 | 9,65 | 9,93 | 3,39% | - |
| 24.06.2025 | 9,58 | 9,68 | 9,55 | 9,60 | -6,34% | - |
| 23.06.2025 | 10,30 | 10,30 | 10,10 | 10,25 | -0,49% | - |
| 20.06.2025 | 10,45 | 10,50 | 10,20 | 10,30 | -1,44% | - |
| 19.06.2025 | 10,30 | 10,60 | 10,25 | 10,45 | 1,95% | - |
| 18.06.2025 | 10,15 | 10,40 | 10,15 | 10,25 | 1,99% | - |
| 17.06.2025 | 10,45 | 10,45 | 10,05 | 10,05 | -4,29% | - |
| 16.06.2025 | 10,35 | 10,60 | 10,35 | 10,50 | 0,96% | - |
| 13.06.2025 | 10,40 | 10,55 | 10,35 | 10,40 | 0,00% | - |
| 12.06.2025 | 10,50 | 10,50 | 10,30 | 10,40 | -0,48% | - |
| 11.06.2025 | 10,75 | 10,75 | 10,45 | 10,45 | -3,24% | - |
| 10.06.2025 | 10,65 | 10,80 | 10,65 | 10,80 | 0,47% | - |
| 09.06.2025 | 10,95 | 10,95 | 10,65 | 10,75 | -2,27% | - |
| 06.06.2025 | 10,90 | 11,10 | 10,85 | 11,00 | 0,92% | - |
| 05.06.2025 | 10,75 | 11,05 | 10,75 | 10,90 | 1,87% | - |
| 04.06.2025 | 10,85 | 10,85 | 10,70 | 10,70 | -1,83% | - |
| 03.06.2025 | 11,00 | 11,00 | 10,75 | 10,90 | -0,46% | - |
| 02.06.2025 | 10,60 | 11,00 | 10,60 | 10,95 | 4,29% | - |
| 30.05.2025 | 10,80 | 10,80 | 10,50 | 10,50 | -2,78% | - |
| 29.05.2025 | 10,50 | 10,95 | 10,50 | 10,80 | 1,89% | 4.000,00 |
| 28.05.2025 | 10,60 | 10,75 | 10,35 | 10,60 | 0,47% | - |
| 27.05.2025 | 10,55 | 10,65 | 10,45 | 10,55 | 0,00% | - |
| 26.05.2025 | 10,45 | 10,60 | 10,45 | 10,55 | 0,96% | - |
| 23.05.2025 | 10,50 | 10,55 | 10,40 | 10,45 | -0,48% | - |
| 22.05.2025 | 10,30 | 10,60 | 10,30 | 10,50 | 0,00% | - |
| 21.05.2025 | 10,25 | 10,70 | 10,25 | 10,50 | 2,44% | - |
| 20.05.2025 | 10,30 | 10,40 | 10,25 | 10,25 | -0,97% | - |
| 19.05.2025 | 10,45 | 10,45 | 10,15 | 10,35 | -1,43% | - |
| 16.05.2025 | 10,20 | 10,55 | 10,20 | 10,50 | 2,94% | - |
| 15.05.2025 | 10,20 | 10,30 | 10,10 | 10,20 | -0,49% | - |
| 14.05.2025 | 10,13 | 10,35 | 10,10 | 10,25 | 0,00% | - |
| 13.05.2025 | 10,55 | 10,55 | 10,10 | 10,25 | -2,84% | - |
| 12.05.2025 | 9,65 | 10,60 | 9,65 | 10,55 | 9,04% | - |
| 09.05.2025 | 10,25 | 10,25 | 9,45 | 9,68 | -6,97% | - |
| 08.05.2025 | 10,25 | 10,40 | 10,25 | 10,40 | 0,00% | - |
| 07.05.2025 | 10,30 | 10,50 | 10,13 | 10,40 | 1,46% | - |
| 06.05.2025 | 10,25 | 10,40 | 10,20 | 10,25 | -0,49% | - |
| 05.05.2025 | 10,25 | 10,35 | 10,20 | 10,30 | 0,49% | - |
| 02.05.2025 | 10,70 | 10,70 | 10,03 | 10,25 | -5,09% | - |
| 30.04.2025 | 10,90 | 10,90 | 10,45 | 10,80 | -1,82% | - |
| 29.04.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 0,46% | - |
| 28.04.2025 | 10,95 | 10,95 | 10,75 | 10,95 | -1,79% | - |
| 25.04.2025 | 10,95 | 11,30 | 10,75 | 11,15 | 2,29% | 267,00 |
| 24.04.2025 | 11,10 | 11,10 | 10,65 | 10,90 | -1,80% | - |
| 23.04.2025 | 11,20 | 11,25 | 11,00 | 11,10 | -0,89% | - |
| 22.04.2025 | 10,40 | 11,35 | 10,40 | 11,20 | 7,18% | - |
| 17.04.2025 | 10,55 | 10,80 | 10,40 | 10,45 | -0,95% | - |
| 16.04.2025 | 10,65 | 10,80 | 10,40 | 10,55 | -1,40% | - |
| 15.04.2025 | 10,75 | 10,80 | 10,45 | 10,70 | -0,93% | - |
| 14.04.2025 | 10,50 | 10,95 | 10,50 | 10,80 | 2,86% | - |
| 11.04.2025 | 10,05 | 10,60 | 10,05 | 10,50 | 4,48% | - |
| 10.04.2025 | 10,35 | 10,50 | 9,80 | 10,05 | -6,07% | - |
| 09.04.2025 | 9,88 | 10,70 | 9,75 | 10,70 | 8,35% | - |
| 08.04.2025 | 9,98 | 10,35 | 9,85 | 9,88 | 3,95% | - |
| 07.04.2025 | 9,35 | 9,90 | 9,18 | 9,50 | -2,06% | - |
| 04.04.2025 | 10,10 | 10,23 | 9,68 | 9,70 | -4,20% | - |
| 03.04.2025 | 10,60 | 10,60 | 10,08 | 10,13 | -4,93% | - |
| 02.04.2025 | 10,65 | 10,75 | 10,40 | 10,65 | -0,47% | - |
| 01.04.2025 | 10,65 | 10,75 | 10,40 | 10,70 | 0,47% | - |
| 31.03.2025 | 10,70 | 10,70 | 10,35 | 10,65 | -0,47% | - |
| 28.03.2025 | 10,95 | 10,95 | 10,55 | 10,70 | -5,31% | - |
| 27.03.2025 | 11,35 | 11,40 | 11,20 | 11,30 | 0,00% | - |
| 26.03.2025 | 11,50 | 11,55 | 11,30 | 11,30 | -3,00% | - |
| 25.03.2025 | 11,45 | 11,65 | 11,35 | 11,65 | 0,87% | - |
| 24.03.2025 | 11,45 | 11,60 | 11,35 | 11,55 | 0,87% | - |
| 21.03.2025 | 11,70 | 11,70 | 11,45 | 11,45 | -1,72% | - |
| 20.03.2025 | 11,65 | 11,85 | 11,60 | 11,65 | -0,85% | - |
| 19.03.2025 | 11,45 | 11,80 | 11,45 | 11,75 | 2,62% | - |
| 18.03.2025 | 11,55 | 11,60 | 11,45 | 11,45 | -1,72% | - |
| 17.03.2025 | 11,85 | 11,85 | 11,45 | 11,65 | -1,69% | - |
| 14.03.2025 | 11,60 | 11,95 | 11,60 | 11,85 | 2,60% | - |
| 13.03.2025 | 11,55 | 11,65 | 11,50 | 11,55 | -0,86% | - |
| 12.03.2025 | 11,35 | 11,70 | 11,35 | 11,65 | 3,10% | - |
| 11.03.2025 | 11,75 | 11,75 | 11,20 | 11,30 | -3,83% | - |
| 10.03.2025 | 11,95 | 11,95 | 11,65 | 11,75 | -1,67% | - |
| 07.03.2025 | 11,70 | 12,05 | 11,70 | 11,95 | 2,58% | - |
| 06.03.2025 | 11,90 | 11,90 | 11,55 | 11,65 | -2,92% | - |
| 05.03.2025 | 11,90 | 12,05 | 11,70 | 12,00 | 1,27% | - |
| 04.03.2025 | 12,05 | 12,20 | 11,80 | 11,85 | -1,66% | - |
| 03.03.2025 | 13,20 | 13,20 | 11,95 | 12,05 | -8,71% | 1.400,00 |
| 28.02.2025 | 9,90 | 13,20 | 9,90 | 13,20 | 33,33% | 1.200,00 |
| 27.02.2025 | 9,75 | 10,25 | 9,75 | 9,90 | 1,54% | - |
| 26.02.2025 | 9,73 | 9,83 | 9,70 | 9,75 | 0,00% | - |