13,439$
2,31%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,15 | 13,49 | 13,15 | 13,45 | 2,39% | - |
| 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% | - |
| 30.09.2024 | 13,95 | 14,02 | 13,59 | 13,64 | -2,84% | - |
| 27.09.2024 | 14,26 | 14,26 | 13,77 | 14,04 | -1,65% | - |
| 26.09.2024 | 13,85 | 14,69 | 13,85 | 14,28 | 4,71% | - |
| 25.09.2024 | 13,82 | 13,86 | 13,54 | 13,63 | -1,23% | - |
| 24.09.2024 | 13,35 | 14,02 | 13,35 | 13,80 | 5,84% | - |
| 23.09.2024 | 13,07 | 13,31 | 12,97 | 13,04 | -0,85% | - |
| 20.09.2024 | 13,16 | 13,16 | 12,83 | 13,15 | -0,43% | - |
| 19.09.2024 | 13,04 | 13,23 | 12,99 | 13,21 | 3,71% | - |
| 18.09.2024 | 12,80 | 13,20 | 12,50 | 12,74 | -0,51% | - |
| 17.09.2024 | 12,33 | 12,81 | 12,26 | 12,80 | 3,54% | - |
| 16.09.2024 | 12,43 | 12,43 | 12,26 | 12,37 | -0,32% | - |
| 13.09.2024 | 12,39 | 12,48 | 12,30 | 12,41 | 1,61% | - |
| 12.09.2024 | 11,79 | 12,37 | 11,79 | 12,21 | 4,80% | - |
| 11.09.2024 | 10,97 | 11,65 | 10,83 | 11,65 | 6,76% | - |
| 10.09.2024 | 10,71 | 10,91 | 10,51 | 10,91 | 1,86% | - |
| 09.09.2024 | 10,50 | 11,07 | 10,50 | 10,71 | 2,56% | - |
| 06.09.2024 | 10,32 | 10,55 | 10,20 | 10,45 | 0,78% | - |
| 05.09.2024 | 10,66 | 10,90 | 10,37 | 10,37 | -1,38% | - |
| 04.09.2024 | 10,80 | 11,01 | 10,51 | 10,51 | -2,78% | - |
| 03.09.2024 | 12,25 | 12,25 | 10,81 | 10,81 | -14,06% | - |
| 30.08.2024 | 12,21 | 12,58 | 12,21 | 12,58 | 2,82% | - |
| 29.08.2024 | 12,35 | 12,40 | 12,19 | 12,24 | -0,84% | - |
| 28.08.2024 | 12,64 | 12,64 | 12,11 | 12,34 | -3,56% | - |
| 27.08.2024 | 13,01 | 13,01 | 12,74 | 12,80 | -2,03% | - |
| 26.08.2024 | 12,88 | 13,11 | 12,81 | 13,06 | 2,18% | - |
| 23.08.2024 | 12,36 | 12,80 | 12,36 | 12,78 | 4,83% | - |
| 22.08.2024 | 12,34 | 12,34 | 12,14 | 12,19 | -1,60% | - |
| 21.08.2024 | 12,29 | 12,59 | 12,29 | 12,39 | 1,00% | - |
| 20.08.2024 | 12,40 | 12,40 | 12,12 | 12,27 | -0,30% | - |
| 19.08.2024 | 12,24 | 12,38 | 12,07 | 12,30 | 1,27% | - |
| 16.08.2024 | 12,15 | 12,21 | 11,87 | 12,15 | -0,36% | - |
| 15.08.2024 | 11,68 | 12,28 | 11,68 | 12,19 | 7,33% | - |
| 14.08.2024 | 11,51 | 11,59 | 11,21 | 11,36 | -1,44% | - |
| 13.08.2024 | 11,58 | 11,66 | 11,44 | 11,53 | -0,73% | - |
| 12.08.2024 | 11,43 | 11,88 | 11,43 | 11,61 | 2,77% | - |
| 09.08.2024 | 11,36 | 11,50 | 11,27 | 11,30 | 0,40% | - |
| 08.08.2024 | 10,73 | 11,29 | 10,58 | 11,25 | 6,61% | - |
| 07.08.2024 | 10,96 | 10,96 | 10,51 | 10,56 | -2,68% | - |
| 06.08.2024 | 10,85 | 11,18 | 10,81 | 10,85 | 3,30% | - |
| 05.08.2024 | 10,48 | 10,50 | 10,48 | 10,50 | -6,03% | - |
| 02.08.2024 | 11,45 | 11,49 | 10,99 | 11,17 | -2,95% | - |
| 01.08.2024 | 12,24 | 12,24 | 11,27 | 11,51 | -5,82% | - |
| 31.07.2024 | 11,95 | 12,22 | 11,68 | 12,22 | 5,84% | - |
| 30.07.2024 | 11,93 | 11,93 | 11,55 | 11,55 | -3,25% | - |
| 29.07.2024 | 12,14 | 12,14 | 11,70 | 11,94 | -1,54% | - |
| 26.07.2024 | 12,08 | 12,28 | 12,00 | 12,12 | 0,30% | - |
| 25.07.2024 | 12,16 | 12,22 | 11,57 | 12,09 | -0,36% | - |
| 24.07.2024 | 12,40 | 12,54 | 11,98 | 12,13 | 2,41% | - |
| 23.07.2024 | 11,90 | 11,98 | 11,80 | 11,85 | -1,15% | - |
| 22.07.2024 | 12,17 | 12,24 | 11,86 | 11,98 | -0,64% | - |
| 19.07.2024 | 11,93 | 12,10 | 11,81 | 12,06 | 1,05% | - |
| 18.07.2024 | 12,70 | 12,70 | 11,92 | 11,93 | -5,90% | - |
| 17.07.2024 | 12,86 | 12,89 | 12,40 | 12,68 | -2,21% | - |
| 16.07.2024 | 13,43 | 13,43 | 12,78 | 12,97 | -3,38% | - |
| 15.07.2024 | 14,00 | 14,00 | 13,41 | 13,42 | -4,25% | - |
| 12.07.2024 | 13,67 | 14,19 | 13,67 | 14,02 | 2,12% | - |
| 11.07.2024 | 13,66 | 13,77 | 13,25 | 13,73 | 2,15% | - |
| 10.07.2024 | 13,22 | 13,44 | 13,14 | 13,44 | 2,78% | - |
| 09.07.2024 | 13,22 | 13,38 | 13,08 | 13,08 | -1,49% | - |
| 08.07.2024 | 13,80 | 13,81 | 13,25 | 13,27 | -4,84% | - |
| 05.07.2024 | 14,20 | 14,34 | 13,93 | 13,95 | -2,05% | - |
| 03.07.2024 | 13,71 | 14,62 | 13,71 | 14,24 | 5,02% | - |
| 02.07.2024 | 13,31 | 14,12 | 13,31 | 13,56 | 3,01% | - |
| 28.06.2024 | 14,21 | 14,30 | 12,67 | 13,16 | -7,05% | - |
| 27.06.2024 | 14,35 | 14,35 | 13,63 | 14,16 | -1,00% | - |
| 26.06.2024 | 13,27 | 14,31 | 13,27 | 14,31 | 6,74% | - |
| 25.06.2024 | 13,28 | 13,44 | 13,04 | 13,40 | 0,58% | - |
| 24.06.2024 | 12,52 | 13,59 | 12,33 | 13,32 | 6,42% | - |
| 21.06.2024 | 12,43 | 12,64 | 12,33 | 12,52 | 0,32% | - |
| 20.06.2024 | 12,54 | 12,71 | 12,42 | 12,48 | 2,69% | - |
| 18.06.2024 | 11,83 | 12,24 | 11,80 | 12,15 | 2,91% | - |
| 17.06.2024 | 11,88 | 11,90 | 11,52 | 11,81 | -1,64% | - |
| 14.06.2024 | 11,81 | 12,03 | 11,66 | 12,01 | 1,67% | - |
| 13.06.2024 | 12,23 | 12,23 | 11,73 | 11,81 | -3,66% | - |