26,587$
-0,97%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 26,43 | 27,07 | 26,10 | 26,53 | -1,17% | - |
| 12.02.2026 | 27,86 | 28,40 | 26,52 | 26,85 | -3,12% | - |
| 11.02.2026 | 29,53 | 29,53 | 27,41 | 27,71 | -3,04% | - |
| 10.02.2026 | 28,92 | 28,92 | 27,89 | 28,58 | 0,07% | - |
| 09.02.2026 | 27,83 | 28,76 | 27,56 | 28,56 | 4,60% | - |
| 06.02.2026 | 26,67 | 27,64 | 26,67 | 27,30 | 5,11% | - |
| 05.02.2026 | 26,90 | 27,28 | 25,67 | 25,98 | -5,70% | - |
| 04.02.2026 | 29,72 | 30,29 | 26,92 | 27,55 | -7,51% | - |
| 03.02.2026 | 30,23 | 30,24 | 29,01 | 29,78 | 3,92% | - |
| 02.02.2026 | 28,14 | 28,79 | 27,89 | 28,66 | 1,62% | - |
| 30.01.2026 | 29,90 | 29,90 | 27,85 | 28,20 | -8,58% | - |
| 29.01.2026 | 31,87 | 33,33 | 30,72 | 30,85 | 0,65% | - |
| 28.01.2026 | 30,94 | 31,50 | 30,26 | 30,65 | -0,56% | - |
| 27.01.2026 | 30,60 | 31,05 | 30,07 | 30,82 | 2,12% | - |
| 26.01.2026 | 30,17 | 30,99 | 30,06 | 30,18 | 2,10% | - |
| 23.01.2026 | 28,22 | 29,60 | 28,22 | 29,56 | 5,24% | - |
| 22.01.2026 | 29,98 | 30,17 | 28,07 | 28,09 | -5,79% | - |
| 21.01.2026 | 29,85 | 30,50 | 29,66 | 29,82 | 0,36% | - |
| 20.01.2026 | 30,13 | 30,13 | 29,11 | 29,71 | 0,45% | - |
| 19.01.2026 | 29,79 | 29,79 | 28,99 | 29,58 | 1,24% | - |
| 16.01.2026 | 29,86 | 29,90 | 28,33 | 29,22 | -1,43% | - |
| 15.01.2026 | 30,20 | 30,20 | 29,39 | 29,64 | -0,52% | - |
| 14.01.2026 | 29,55 | 30,03 | 29,33 | 29,79 | 1,66% | - |
| 13.01.2026 | 29,31 | 29,47 | 29,07 | 29,31 | -0,46% | - |
| 12.01.2026 | 28,88 | 29,52 | 28,88 | 29,44 | 3,34% | - |
| 09.01.2026 | 27,18 | 28,70 | 27,18 | 28,49 | 4,08% | - |
| 08.01.2026 | 27,44 | 27,45 | 26,97 | 27,37 | -0,71% | - |
| 07.01.2026 | 27,29 | 27,77 | 26,66 | 27,57 | -2,40% | - |
| 06.01.2026 | 28,71 | 29,62 | 28,25 | 28,25 | -1,53% | - |
| 05.01.2026 | 27,62 | 28,75 | 27,62 | 28,69 | 5,83% | - |
| 02.01.2026 | 27,24 | 27,25 | 26,75 | 27,11 | 1,80% | - |
| 29.12.2025 | 26,58 | 26,97 | 26,24 | 26,63 | -1,31% | - |
| 23.12.2025 | 26,46 | 27,03 | 26,37 | 26,98 | 2,88% | - |
| 22.12.2025 | 26,01 | 26,24 | 25,49 | 26,23 | 2,53% | - |
| 19.12.2025 | 24,99 | 25,65 | 24,99 | 25,58 | 2,95% | - |
| 18.12.2025 | 24,81 | 25,10 | 24,65 | 24,84 | 1,14% | - |
| 17.12.2025 | 24,83 | 25,05 | 24,53 | 24,57 | -0,45% | - |
| 16.12.2025 | 24,55 | 24,85 | 24,16 | 24,68 | 0,21% | - |
| 15.12.2025 | 24,51 | 24,64 | 24,19 | 24,63 | 1,62% | - |
| 12.12.2025 | 24,78 | 25,24 | 24,00 | 24,23 | -1,21% | - |
| 11.12.2025 | 24,04 | 24,67 | 24,04 | 24,53 | 2,00% | - |
| 10.12.2025 | 23,46 | 24,07 | 23,46 | 24,05 | 3,37% | - |
| 09.12.2025 | 23,66 | 23,66 | 22,95 | 23,27 | -1,41% | - |
| 08.12.2025 | 24,13 | 24,33 | 23,60 | 23,60 | -1,68% | - |
| 05.12.2025 | 24,03 | 24,14 | 24,00 | 24,00 | 1,38% | - |
| 04.12.2025 | 23,74 | 24,09 | 23,51 | 23,68 | -0,30% | - |
| 03.12.2025 | 22,70 | 23,80 | 22,70 | 23,75 | 5,25% | - |
| 02.12.2025 | 22,63 | 22,71 | 22,04 | 22,56 | 0,05% | - |
| 01.12.2025 | 22,72 | 23,12 | 22,53 | 22,55 | -0,47% | - |
| 28.11.2025 | 21,86 | 22,92 | 21,86 | 22,66 | 6,63% | - |
| 26.11.2025 | 20,87 | 21,35 | 20,70 | 21,25 | 1,59% | - |
| 25.11.2025 | 20,81 | 21,10 | 20,81 | 20,92 | 0,36% | - |
| 24.11.2025 | 20,38 | 20,92 | 20,37 | 20,84 | 2,53% | - |
| 21.11.2025 | 19,71 | 20,39 | 19,65 | 20,33 | 3,08% | - |
| 20.11.2025 | 20,83 | 21,17 | 19,69 | 19,72 | -4,34% | - |
| 19.11.2025 | 20,41 | 20,76 | 20,33 | 20,61 | 1,29% | - |
| 18.11.2025 | 21,10 | 21,20 | 20,35 | 20,35 | -3,39% | - |
| 17.11.2025 | 21,06 | 21,12 | 20,71 | 21,06 | -0,61% | - |
| 14.11.2025 | 20,75 | 21,72 | 20,75 | 21,19 | -0,54% | - |
| 13.11.2025 | 21,94 | 22,26 | 21,09 | 21,31 | -3,02% | - |
| 12.11.2025 | 21,41 | 22,04 | 21,41 | 21,97 | 3,12% | - |
| 11.11.2025 | 21,60 | 21,60 | 21,01 | 21,31 | -1,11% | - |
| 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% | - |