17,313$
-1,49%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.06.2025 | 15,55 | 15,76 | 15,46 | 15,63 | 0,55% | - |
| 17.06.2025 | 15,47 | 15,81 | 15,47 | 15,55 | -1,48% | - |
| 16.06.2025 | 15,52 | 15,93 | 15,52 | 15,78 | 2,10% | - |
| 13.06.2025 | 15,22 | 15,73 | 15,09 | 15,46 | 0,53% | - |
| 12.06.2025 | 15,47 | 15,99 | 15,36 | 15,37 | -1,27% | - |
| 11.06.2025 | 15,60 | 15,79 | 15,44 | 15,57 | -0,53% | - |
| 10.06.2025 | 15,71 | 15,72 | 15,39 | 15,65 | -0,33% | - |
| 09.06.2025 | 15,87 | 16,00 | 15,66 | 15,71 | -0,28% | - |
| 06.06.2025 | 15,86 | 15,95 | 15,63 | 15,75 | 0,55% | - |
| 05.06.2025 | 15,79 | 15,88 | 15,53 | 15,66 | 2,06% | - |
| 04.06.2025 | 15,16 | 15,38 | 15,06 | 15,35 | 1,35% | - |
| 03.06.2025 | 15,16 | 15,46 | 14,91 | 15,14 | -0,54% | - |
| 02.06.2025 | 14,91 | 15,33 | 14,86 | 15,23 | 2,75% | - |
| 30.05.2025 | 14,92 | 14,96 | 14,71 | 14,82 | -1,01% | - |
| 29.05.2025 | 15,09 | 15,21 | 14,85 | 14,97 | 1,08% | - |
| 28.05.2025 | 14,98 | 14,98 | 14,67 | 14,81 | -0,91% | - |
| 27.05.2025 | 15,14 | 15,45 | 14,92 | 14,95 | 0,20% | - |
| 23.05.2025 | 14,32 | 15,01 | 14,32 | 14,92 | 3,33% | - |
| 22.05.2025 | 14,10 | 14,55 | 14,06 | 14,44 | 1,87% | - |
| 21.05.2025 | 14,26 | 14,58 | 14,17 | 14,17 | -0,24% | - |
| 20.05.2025 | 14,04 | 14,22 | 14,00 | 14,21 | 1,48% | - |
| 19.05.2025 | 13,98 | 14,02 | 13,98 | 14,00 | 0,24% | - |
| 16.05.2025 | 14,33 | 14,33 | 13,78 | 13,96 | -2,85% | - |
| 15.05.2025 | 14,34 | 14,41 | 14,00 | 14,37 | -0,55% | - |
| 14.05.2025 | 14,47 | 14,76 | 14,35 | 14,45 | -0,43% | - |
| 13.05.2025 | 14,38 | 14,89 | 14,38 | 14,52 | 0,64% | - |
| 12.05.2025 | 14,32 | 14,58 | 14,23 | 14,42 | 3,83% | - |
| 09.05.2025 | 13,53 | 13,90 | 13,53 | 13,89 | 3,43% | - |
| 08.05.2025 | 13,63 | 13,68 | 13,27 | 13,43 | -1,42% | - |
| 07.05.2025 | 13,95 | 13,95 | 13,46 | 13,62 | -2,44% | - |
| 06.05.2025 | 13,28 | 14,04 | 13,28 | 13,96 | 3,98% | - |
| 05.05.2025 | 13,48 | 13,63 | 13,41 | 13,43 | -1,38% | - |
| 02.05.2025 | 13,73 | 13,84 | 13,57 | 13,62 | 1,45% | - |
| 30.04.2025 | 13,22 | 13,48 | 12,85 | 13,42 | -1,74% | - |
| 29.04.2025 | 13,36 | 13,72 | 13,36 | 13,66 | 1,43% | - |
| 28.04.2025 | 13,82 | 13,83 | 13,22 | 13,47 | -2,73% | - |
| 25.04.2025 | 13,71 | 13,94 | 13,53 | 13,85 | 0,56% | - |
| 24.04.2025 | 13,27 | 14,12 | 13,27 | 13,77 | 5,07% | - |
| 23.04.2025 | 12,49 | 13,11 | 12,49 | 13,11 | 8,70% | - |
| 22.04.2025 | 11,79 | 12,28 | 11,79 | 12,06 | 0,71% | - |
| 17.04.2025 | 11,98 | 12,12 | 11,79 | 11,97 | -0,70% | - |
| 16.04.2025 | 11,90 | 12,25 | 11,78 | 12,06 | 1,27% | - |
| 15.04.2025 | 11,84 | 12,07 | 11,75 | 11,91 | 0,32% | - |
| 14.04.2025 | 11,79 | 12,29 | 11,67 | 11,87 | 2,27% | - |
| 11.04.2025 | 11,35 | 11,78 | 11,32 | 11,60 | 3,89% | - |
| 10.04.2025 | 12,03 | 12,03 | 10,83 | 11,17 | -6,82% | - |
| 09.04.2025 | 10,76 | 12,51 | 10,20 | 11,99 | 13,38% | - |
| 08.04.2025 | 11,51 | 11,72 | 10,25 | 10,57 | -3,47% | - |
| 07.04.2025 | 10,81 | 11,75 | 10,73 | 10,95 | -2,42% | - |
| 04.04.2025 | 12,09 | 12,10 | 10,59 | 11,22 | -12,54% | - |
| 03.04.2025 | 13,40 | 13,47 | 12,82 | 12,83 | -7,63% | - |
| 02.04.2025 | 14,05 | 14,08 | 13,64 | 13,89 | -2,11% | - |
| 01.04.2025 | 13,39 | 14,25 | 13,39 | 14,19 | 5,80% | - |
| 31.03.2025 | 13,64 | 13,64 | 13,08 | 13,41 | -2,67% | - |
| 28.03.2025 | 14,44 | 14,44 | 13,63 | 13,78 | -5,86% | - |
| 27.03.2025 | 14,89 | 14,98 | 14,54 | 14,64 | -2,05% | - |
| 26.03.2025 | 15,84 | 15,84 | 14,82 | 14,95 | -5,74% | - |
| 25.03.2025 | 16,14 | 16,20 | 15,71 | 15,86 | -0,50% | - |
| 24.03.2025 | 16,00 | 16,00 | 15,58 | 15,94 | 3,03% | - |
| 21.03.2025 | 15,19 | 15,61 | 15,14 | 15,47 | -0,14% | - |
| 20.03.2025 | 15,80 | 16,07 | 15,49 | 15,49 | -4,02% | - |
| 19.03.2025 | 15,50 | 16,21 | 15,40 | 16,14 | 6,20% | - |
| 18.03.2025 | 14,81 | 15,27 | 14,64 | 15,20 | 2,78% | - |
| 17.03.2025 | 14,68 | 15,10 | 14,37 | 14,79 | 0,64% | - |
| 14.03.2025 | 14,27 | 15,05 | 14,06 | 14,69 | 4,35% | - |
| 13.03.2025 | 12,42 | 14,22 | 12,36 | 14,08 | 13,81% | - |
| 12.03.2025 | 12,10 | 12,57 | 12,10 | 12,37 | 3,43% | - |
| 11.03.2025 | 11,65 | 12,10 | 11,65 | 11,96 | 2,39% | - |
| 10.03.2025 | 12,14 | 12,14 | 11,42 | 11,68 | -6,11% | - |
| 07.03.2025 | 12,69 | 12,84 | 12,06 | 12,44 | -3,77% | - |
| 06.03.2025 | 12,62 | 13,08 | 12,62 | 12,93 | 0,17% | - |
| 05.03.2025 | 11,95 | 12,91 | 11,95 | 12,91 | 10,63% | - |
| 04.03.2025 | 11,83 | 11,94 | 11,27 | 11,67 | -1,45% | - |
| 03.03.2025 | 12,56 | 12,77 | 11,75 | 11,84 | -4,92% | - |
| 28.02.2025 | 12,53 | 12,67 | 12,38 | 12,45 | -0,83% | - |