21,173$
-1,73%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 21,60 | 21,60 | 21,01 | 21,14 | -1,90% | - |
| 10.11.2025 | 21,71 | 21,74 | 21,38 | 21,55 | 3,91% | - |
| 07.11.2025 | 20,76 | 20,83 | 20,37 | 20,74 | -0,75% | - |
| 06.11.2025 | 20,25 | 21,14 | 20,25 | 20,89 | 4,33% | - |
| 05.11.2025 | 19,68 | 20,09 | 19,68 | 20,02 | 2,07% | - |
| 04.11.2025 | 19,84 | 20,02 | 19,58 | 19,62 | -3,32% | - |
| 03.11.2025 | 20,79 | 20,79 | 19,29 | 20,29 | -2,54% | - |
| 31.10.2025 | 21,06 | 21,08 | 20,66 | 20,82 | -0,90% | - |
| 30.10.2025 | 21,74 | 21,74 | 20,56 | 21,01 | -3,86% | - |
| 29.10.2025 | 21,95 | 22,93 | 21,34 | 21,86 | -2,34% | - |
| 28.10.2025 | 21,81 | 22,98 | 21,76 | 22,38 | 2,89% | - |
| 27.10.2025 | 21,70 | 21,83 | 21,50 | 21,75 | 0,28% | - |
| 24.10.2025 | 21,46 | 21,77 | 21,26 | 21,69 | 1,64% | - |
| 23.10.2025 | 21,36 | 21,74 | 21,23 | 21,34 | 0,95% | - |
| 22.10.2025 | 21,24 | 21,27 | 20,79 | 21,14 | -0,68% | - |
| 21.10.2025 | 21,55 | 21,63 | 21,03 | 21,29 | -3,64% | - |
| 20.10.2025 | 22,43 | 22,73 | 22,05 | 22,09 | -0,66% | - |
| 17.10.2025 | 22,49 | 22,66 | 21,89 | 22,24 | -1,94% | - |
| 16.10.2025 | 23,55 | 23,55 | 22,59 | 22,67 | -3,36% | - |
| 15.10.2025 | 23,14 | 23,47 | 22,89 | 23,46 | 2,97% | - |
| 14.10.2025 | 23,27 | 23,27 | 22,23 | 22,79 | -1,65% | - |
| 13.10.2025 | 23,02 | 23,17 | 22,93 | 23,17 | 1,76% | - |
| 10.10.2025 | 23,73 | 24,03 | 22,54 | 22,77 | -1,87% | - |
| 09.10.2025 | 23,74 | 24,23 | 22,93 | 23,20 | -1,37% | - |
| 08.10.2025 | 22,81 | 23,63 | 22,78 | 23,52 | 4,51% | - |
| 07.10.2025 | 22,70 | 23,07 | 22,48 | 22,51 | -0,51% | - |
| 06.10.2025 | 23,33 | 23,39 | 22,62 | 22,62 | -1,89% | - |
| 03.10.2025 | 22,80 | 23,22 | 22,66 | 23,06 | 1,94% | - |
| 02.10.2025 | 22,96 | 23,41 | 22,53 | 22,62 | -0,79% | - |
| 01.10.2025 | 22,65 | 22,88 | 22,10 | 22,80 | 1,07% | - |
| 30.09.2025 | 22,45 | 22,68 | 22,40 | 22,56 | -0,54% | - |
| 29.09.2025 | 21,21 | 22,68 | 21,21 | 22,68 | 9,10% | - |
| 26.09.2025 | 20,68 | 20,86 | 20,54 | 20,79 | 0,88% | - |
| 25.09.2025 | 20,74 | 20,74 | 20,31 | 20,61 | -0,46% | - |
| 24.09.2025 | 20,24 | 22,04 | 20,24 | 20,70 | 2,97% | - |
| 23.09.2025 | 20,30 | 20,31 | 19,92 | 20,11 | 0,67% | - |
| 22.09.2025 | 19,86 | 20,26 | 19,72 | 19,97 | 1,85% | - |
| 19.09.2025 | 19,19 | 19,73 | 19,17 | 19,61 | 2,91% | - |
| 18.09.2025 | 19,28 | 19,28 | 18,95 | 19,05 | -0,85% | - |
| 17.09.2025 | 19,42 | 19,52 | 19,15 | 19,22 | -2,00% | - |
| 16.09.2025 | 19,58 | 19,61 | 19,27 | 19,61 | 0,95% | - |
| 15.09.2025 | 19,15 | 19,49 | 19,06 | 19,42 | 3,10% | - |
| 11.09.2025 | 18,32 | 18,84 | 18,32 | 18,84 | 3,14% | - |
| 10.09.2025 | 18,29 | 18,49 | 18,22 | 18,27 | -0,24% | - |
| 09.09.2025 | 17,91 | 18,40 | 17,91 | 18,31 | 2,38% | - |
| 08.09.2025 | 17,85 | 17,98 | 17,74 | 17,88 | 0,84% | - |
| 05.09.2025 | 17,77 | 18,06 | 17,60 | 17,73 | 0,98% | - |
| 04.09.2025 | 18,05 | 18,05 | 17,38 | 17,56 | -3,20% | - |
| 03.09.2025 | 17,18 | 18,28 | 17,18 | 18,14 | 5,62% | - |
| 02.09.2025 | 16,95 | 17,18 | 16,79 | 17,18 | -2,17% | - |
| 29.08.2025 | 17,05 | 17,57 | 17,00 | 17,56 | 2,75% | - |
| 28.08.2025 | 17,09 | 17,15 | 16,94 | 17,09 | 0,94% | - |
| 27.08.2025 | 17,04 | 17,04 | 16,79 | 16,93 | -1,31% | - |
| 26.08.2025 | 16,93 | 17,16 | 16,79 | 17,16 | 0,84% | - |
| 25.08.2025 | 16,91 | 17,17 | 16,90 | 17,01 | 0,40% | - |
| 22.08.2025 | 16,19 | 16,95 | 16,05 | 16,95 | 4,61% | - |
| 21.08.2025 | 16,11 | 16,31 | 16,07 | 16,20 | 0,27% | - |
| 20.08.2025 | 16,65 | 16,65 | 16,07 | 16,16 | -2,65% | - |
| 19.08.2025 | 16,83 | 16,87 | 16,48 | 16,60 | -1,57% | - |
| 18.08.2025 | 17,50 | 17,50 | 16,85 | 16,86 | -1,55% | - |
| 15.08.2025 | 17,21 | 17,25 | 17,07 | 17,13 | 0,08% | - |
| 14.08.2025 | 17,10 | 17,15 | 16,86 | 17,11 | -1,10% | - |
| 13.08.2025 | 17,35 | 17,42 | 17,13 | 17,30 | 0,70% | - |
| 12.08.2025 | 16,89 | 17,32 | 16,89 | 17,18 | 2,20% | - |
| 11.08.2025 | 17,17 | 17,36 | 16,81 | 16,81 | -2,71% | - |
| 08.08.2025 | 16,91 | 17,34 | 16,90 | 17,28 | 2,61% | - |
| 07.08.2025 | 16,73 | 16,97 | 16,49 | 16,84 | 0,91% | - |
| 06.08.2025 | 17,06 | 17,07 | 16,54 | 16,69 | -1,45% | - |
| 05.08.2025 | 16,83 | 17,07 | 16,37 | 16,94 | 4,72% | - |
| 04.08.2025 | 16,16 | 16,17 | 16,11 | 16,17 | 0,47% | - |
| 01.08.2025 | 16,72 | 16,72 | 16,07 | 16,10 | -4,07% | - |
| 31.07.2025 | 16,60 | 16,90 | 16,40 | 16,78 | 0,89% | - |
| 30.07.2025 | 16,92 | 17,04 | 16,36 | 16,63 | -2,20% | - |
| 29.07.2025 | 17,18 | 17,18 | 16,84 | 17,01 | -0,90% | - |
| 28.07.2025 | 17,26 | 17,26 | 16,81 | 17,16 | -0,86% | - |
| 25.07.2025 | 17,43 | 17,43 | 16,92 | 17,31 | -1,51% | - |
| 24.07.2025 | 17,73 | 18,11 | 17,55 | 17,58 | -1,97% | - |
| 23.07.2025 | 17,97 | 18,09 | 17,74 | 17,93 | 0,28% | - |
| 22.07.2025 | 17,43 | 17,88 | 17,16 | 17,88 | 3,19% | - |
| 21.07.2025 | 17,16 | 17,43 | 17,16 | 17,33 | 1,72% | - |
| 18.07.2025 | 17,32 | 17,33 | 17,02 | 17,03 | -0,77% | - |
| 17.07.2025 | 16,70 | 17,24 | 16,69 | 17,17 | 1,67% | - |
| 16.07.2025 | 16,97 | 16,97 | 16,55 | 16,88 | -0,29% | - |
| 15.07.2025 | 17,04 | 17,04 | 16,74 | 16,93 | -0,29% | - |
| 14.07.2025 | 17,03 | 17,03 | 16,64 | 16,98 | -0,41% | - |
| 11.07.2025 | 17,40 | 17,40 | 16,93 | 17,05 | -2,08% | - |
| 10.07.2025 | 17,29 | 17,47 | 17,23 | 17,41 | 1,06% | - |
| 09.07.2025 | 17,26 | 17,63 | 17,11 | 17,23 | -2,62% | - |
| 08.07.2025 | 18,17 | 18,22 | 17,61 | 17,69 | -2,29% | - |
| 07.07.2025 | 18,28 | 18,28 | 17,98 | 18,11 | -2,14% | - |
| 03.07.2025 | 18,54 | 18,54 | 18,22 | 18,50 | 0,24% | - |
| 02.07.2025 | 17,82 | 18,92 | 17,82 | 18,46 | 4,36% | - |
| 01.07.2025 | 17,75 | 17,75 | 17,69 | 17,69 | -0,29% | - |
| 30.06.2025 | 17,56 | 17,92 | 17,40 | 17,74 | 1,62% | - |
| 27.06.2025 | 17,48 | 17,74 | 17,28 | 17,46 | -1,46% | - |
| 26.06.2025 | 16,58 | 17,72 | 16,58 | 17,72 | 8,16% | - |
| 25.06.2025 | 16,45 | 16,54 | 16,23 | 16,38 | -0,26% | - |
| 24.06.2025 | 15,96 | 16,43 | 15,94 | 16,42 | 3,26% | - |
| 23.06.2025 | 15,43 | 15,98 | 15,40 | 15,91 | 2,17% | - |
| 20.06.2025 | 15,83 | 15,98 | 15,53 | 15,57 | -0,41% | - |