12,439$
-0,94%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,53 | 12,67 | 12,38 | 12,45 | -0,83% | - |
| 27.02.2025 | 12,35 | 13,26 | 12,13 | 12,56 | 1,64% | - |
| 26.02.2025 | 12,39 | 12,81 | 12,12 | 12,35 | -0,08% | - |
| 25.02.2025 | 12,37 | 12,57 | 11,88 | 12,36 | -0,26% | - |
| 24.02.2025 | 12,23 | 12,48 | 12,15 | 12,40 | 1,62% | - |
| 21.02.2025 | 13,03 | 13,04 | 12,16 | 12,20 | -8,77% | - |
| 20.02.2025 | 13,12 | 13,40 | 13,06 | 13,37 | 2,31% | - |
| 19.02.2025 | 13,58 | 13,58 | 13,07 | 13,07 | -4,58% | - |
| 18.02.2025 | 13,84 | 13,84 | 13,54 | 13,70 | -0,38% | - |
| 17.02.2025 | 13,67 | 13,75 | 13,67 | 13,75 | -0,45% | - |
| 14.02.2025 | 14,17 | 14,17 | 13,70 | 13,81 | -1,26% | - |
| 13.02.2025 | 13,27 | 13,99 | 13,09 | 13,99 | 5,60% | - |
| 12.02.2025 | 12,96 | 13,31 | 12,76 | 13,25 | 0,43% | - |
| 11.02.2025 | 13,60 | 13,60 | 12,98 | 13,19 | -4,64% | - |
| 10.02.2025 | 14,07 | 14,09 | 13,75 | 13,83 | -0,82% | - |
| 07.02.2025 | 13,66 | 14,18 | 13,52 | 13,94 | 2,97% | - |
| 06.02.2025 | 13,45 | 13,82 | 13,38 | 13,54 | 1,05% | - |
| 05.02.2025 | 13,38 | 13,47 | 13,16 | 13,40 | 1,61% | - |
| 04.02.2025 | 12,39 | 13,32 | 12,39 | 13,19 | 8,58% | - |
| 03.02.2025 | 12,15 | 12,43 | 12,08 | 12,15 | -3,36% | - |
| 31.01.2025 | 13,13 | 13,13 | 12,57 | 12,57 | -4,61% | - |
| 30.01.2025 | 12,82 | 13,38 | 12,82 | 13,18 | 4,85% | - |
| 29.01.2025 | 12,09 | 12,69 | 12,09 | 12,57 | 2,67% | - |
| 28.01.2025 | 12,56 | 12,58 | 12,18 | 12,24 | -2,79% | - |
| 27.01.2025 | 12,64 | 12,75 | 12,25 | 12,59 | -4,17% | - |
| 24.01.2025 | 13,27 | 13,46 | 12,95 | 13,14 | -0,94% | - |
| 23.01.2025 | 12,89 | 13,34 | 12,71 | 13,26 | 2,23% | - |
| 22.01.2025 | 13,31 | 13,40 | 12,96 | 12,97 | -2,88% | - |
| 21.01.2025 | 13,81 | 13,81 | 13,33 | 13,36 | 1,61% | - |
| 17.01.2025 | 12,89 | 13,46 | 12,89 | 13,15 | 1,09% | - |
| 16.01.2025 | 13,45 | 13,45 | 12,97 | 13,00 | -4,39% | - |
| 15.01.2025 | 13,92 | 13,92 | 13,32 | 13,60 | 0,90% | - |
| 14.01.2025 | 13,52 | 13,67 | 13,33 | 13,48 | -0,67% | - |
| 13.01.2025 | 13,49 | 13,75 | 13,19 | 13,57 | -1,31% | - |
| 10.01.2025 | 14,50 | 14,54 | 13,53 | 13,75 | -0,86% | - |
| 08.01.2025 | 13,78 | 13,87 | 13,30 | 13,87 | 0,50% | - |
| 07.01.2025 | 13,66 | 13,80 | 13,50 | 13,80 | 2,10% | - |
| 06.01.2025 | 13,47 | 13,80 | 13,46 | 13,52 | 2,19% | - |
| 03.01.2025 | 13,27 | 13,36 | 13,04 | 13,23 | 0,68% | - |
| 02.01.2025 | 13,06 | 13,44 | 12,98 | 13,14 | -0,27% | - |
| 27.12.2024 | 13,13 | 13,32 | 13,10 | 13,17 | -0,62% | - |
| 23.12.2024 | 13,01 | 13,35 | 13,01 | 13,26 | 1,12% | - |
| 20.12.2024 | 12,04 | 13,11 | 12,04 | 13,11 | 8,13% | - |
| 19.12.2024 | 12,39 | 12,47 | 12,08 | 12,12 | -1,46% | - |
| 18.12.2024 | 13,09 | 13,18 | 12,13 | 12,30 | -6,33% | - |
| 17.12.2024 | 12,92 | 13,24 | 12,53 | 13,13 | 0,61% | - |
| 16.12.2024 | 13,65 | 13,70 | 13,05 | 13,05 | -4,26% | - |
| 13.12.2024 | 13,61 | 13,64 | 13,21 | 13,64 | -0,26% | - |
| 12.12.2024 | 14,14 | 14,15 | 13,66 | 13,67 | -4,37% | - |
| 11.12.2024 | 14,39 | 14,39 | 14,16 | 14,30 | -0,21% | - |
| 10.12.2024 | 14,53 | 14,53 | 14,18 | 14,33 | -0,48% | - |
| 09.12.2024 | 15,00 | 15,00 | 14,20 | 14,40 | -0,14% | - |
| 06.12.2024 | 14,55 | 14,73 | 14,35 | 14,42 | -2,28% | - |
| 05.12.2024 | 14,05 | 15,24 | 14,05 | 14,75 | 5,38% | - |
| 04.12.2024 | 13,85 | 14,15 | 13,84 | 14,00 | 1,47% | - |
| 03.12.2024 | 13,84 | 13,96 | 13,63 | 13,80 | 1,01% | - |
| 02.12.2024 | 13,77 | 13,83 | 13,39 | 13,66 | 0,08% | - |
| 29.11.2024 | 13,45 | 13,71 | 13,29 | 13,65 | 0,56% | - |
| 27.11.2024 | 13,26 | 13,68 | 13,23 | 13,57 | 2,19% | - |
| 26.11.2024 | 13,43 | 13,43 | 12,63 | 13,28 | -1,91% | - |
| 25.11.2024 | 13,63 | 14,12 | 13,51 | 13,54 | -1,59% | - |
| 22.11.2024 | 13,71 | 13,77 | 13,57 | 13,76 | 0,85% | - |
| 21.11.2024 | 13,31 | 13,71 | 13,24 | 13,64 | 3,18% | - |
| 20.11.2024 | 13,18 | 13,28 | 13,13 | 13,22 | 0,71% | - |
| 19.11.2024 | 12,88 | 13,19 | 12,86 | 13,13 | 1,78% | - |
| 18.11.2024 | 12,70 | 12,90 | 12,48 | 12,90 | 3,26% | - |
| 15.11.2024 | 12,75 | 13,02 | 12,44 | 12,49 | -2,33% | - |
| 14.11.2024 | 12,77 | 12,95 | 12,44 | 12,79 | -0,15% | - |
| 13.11.2024 | 13,52 | 13,52 | 12,78 | 12,81 | -5,18% | - |
| 12.11.2024 | 13,64 | 13,69 | 13,46 | 13,51 | -0,78% | - |
| 11.11.2024 | 13,74 | 13,86 | 13,51 | 13,61 | -0,80% | - |
| 08.11.2024 | 14,60 | 14,60 | 13,39 | 13,72 | -7,05% | - |
| 07.11.2024 | 13,76 | 14,83 | 13,76 | 14,77 | 9,68% | - |
| 06.11.2024 | 13,16 | 13,46 | 12,76 | 13,46 | -0,23% | - |
| 05.11.2024 | 13,15 | 13,50 | 13,15 | 13,49 | 2,73% | - |
| 04.11.2024 | 13,16 | 13,44 | 13,06 | 13,13 | 0,61% | - |
| 01.11.2024 | 13,02 | 13,41 | 13,00 | 13,06 | 1,26% | - |
| 31.10.2024 | 12,83 | 12,90 | 12,36 | 12,89 | -0,60% | - |
| 30.10.2024 | 13,12 | 13,12 | 12,79 | 12,97 | -1,51% | - |
| 29.10.2024 | 13,29 | 13,38 | 13,07 | 13,17 | -1,07% | - |
| 28.10.2024 | 13,65 | 13,73 | 13,18 | 13,31 | -2,31% | - |
| 25.10.2024 | 13,39 | 14,20 | 13,39 | 13,63 | 2,03% | - |
| 24.10.2024 | 13,59 | 13,65 | 13,13 | 13,35 | -0,60% | - |
| 23.10.2024 | 13,41 | 13,84 | 13,11 | 13,43 | 0,91% | - |
| 22.10.2024 | 13,14 | 13,34 | 12,89 | 13,31 | 2,36% | - |
| 21.10.2024 | 13,36 | 13,36 | 12,84 | 13,01 | -1,81% | - |
| 18.10.2024 | 12,81 | 13,29 | 12,81 | 13,25 | 4,76% | - |
| 17.10.2024 | 12,99 | 12,99 | 12,63 | 12,65 | -2,66% | - |
| 16.10.2024 | 13,29 | 13,29 | 12,95 | 12,99 | 2,47% | - |
| 15.10.2024 | 13,25 | 13,25 | 12,59 | 12,68 | -4,09% | - |
| 14.10.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -0,74% | - |
| 11.10.2024 | 12,86 | 13,40 | 12,86 | 13,32 | 3,53% | - |
| 10.10.2024 | 12,96 | 13,11 | 12,77 | 12,86 | -1,06% | - |
| 09.10.2024 | 13,09 | 13,33 | 13,00 | 13,00 | -2,12% | - |
| 08.10.2024 | 13,55 | 13,55 | 12,94 | 13,28 | -3,42% | - |
| 07.10.2024 | 13,72 | 13,90 | 13,64 | 13,75 | -0,46% | - |
| 04.10.2024 | 13,77 | 13,94 | 13,76 | 13,82 | 1,05% | - |
| 03.10.2024 | 14,01 | 14,01 | 13,53 | 13,67 | -3,59% | - |
| 02.10.2024 | 14,16 | 14,42 | 14,00 | 14,18 | 0,84% | - |
| 01.10.2024 | 13,71 | 14,06 | 13,36 | 14,06 | 3,09% | - |