25,729$
-0,90%
Echtzeit-Aktienkurs FIRST QUANTUM MINLS
Bid:
Ask:
Aktienkurse zur FIRST QUANTUM MINLS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 26,03 | 26,32 | 25,67 | 25,73 | -0,90% | - |
| 19.10.2026 | 26,01 | 26,22 | 25,42 | 25,96 | -0,30% | - |
| 16.10.2026 | 26,46 | 26,92 | 25,67 | 26,04 | -1,18% | - |
| 15.10.2026 | 26,29 | 26,63 | 25,43 | 26,35 | 0,59% | - |
| 14.10.2026 | 27,29 | 27,29 | 26,06 | 26,20 | -4,71% | - |
| 13.10.2026 | 27,55 | 27,82 | 26,88 | 27,49 | 0,36% | - |
| 12.10.2026 | 27,46 | 27,47 | 27,38 | 27,39 | -0,21% | - |
| 09.10.2026 | 26,66 | 28,20 | 26,60 | 27,45 | 2,93% | - |
| 08.10.2026 | 27,05 | 27,14 | 26,47 | 26,67 | -1,24% | - |
| 07.10.2026 | 27,85 | 27,85 | 26,71 | 27,00 | -3,81% | - |
| 06.10.2026 | 28,58 | 28,58 | 27,65 | 28,07 | -1,28% | - |
| 05.10.2026 | 27,96 | 28,72 | 27,23 | 28,44 | 2,99% | - |
| 02.10.2026 | 26,99 | 28,52 | 26,99 | 27,61 | 2,10% | - |
| 01.10.2026 | 26,84 | 28,41 | 26,84 | 27,05 | 0,97% | - |
| 30.09.2026 | 31,90 | 32,45 | 20,87 | 26,78 | -15,76% | - |
| 29.09.2026 | 31,62 | 31,97 | 31,42 | 31,80 | 0,56% | - |
| 28.09.2026 | 31,57 | 31,88 | 30,91 | 31,62 | -1,73% | - |
| 25.09.2026 | 31,78 | 32,42 | 31,58 | 32,18 | 1,26% | - |
| 24.09.2026 | 31,93 | 31,99 | 31,21 | 31,78 | -0,88% | - |
| 23.09.2026 | 32,96 | 32,96 | 31,55 | 32,06 | -3,40% | - |
| 22.09.2026 | 32,26 | 33,48 | 32,26 | 33,19 | 3,07% | - |
| 21.09.2026 | 31,30 | 32,23 | 31,25 | 32,20 | 3,80% | - |
| 18.09.2026 | 31,36 | 31,42 | 30,54 | 31,02 | -1,44% | - |
| 17.09.2026 | 30,63 | 31,81 | 30,63 | 31,47 | 4,07% | - |
| 16.09.2026 | 30,22 | 30,78 | 29,68 | 30,24 | 0,51% | - |
| 15.09.2026 | 30,37 | 30,39 | 29,78 | 30,09 | -1,21% | - |
| 14.09.2026 | 31,14 | 31,14 | 29,72 | 30,46 | -3,97% | - |
| 11.09.2026 | 31,22 | 32,79 | 31,21 | 31,72 | 2,04% | - |
| 10.09.2026 | 32,50 | 32,50 | 30,99 | 31,09 | -7,26% | - |
| 09.09.2026 | 33,62 | 33,84 | 32,80 | 33,52 | 0,58% | - |
| 08.09.2026 | 33,28 | 34,00 | 33,11 | 33,32 | 3,52% | - |
| 04.09.2026 | 32,58 | 32,58 | 32,02 | 32,19 | -1,44% | - |
| 03.09.2026 | 31,92 | 32,71 | 31,49 | 32,66 | 3,96% | - |
| 02.09.2026 | 31,85 | 32,54 | 31,34 | 31,42 | -1,50% | - |
| 01.09.2026 | 32,73 | 32,83 | 31,75 | 31,90 | -4,19% | - |
| 31.08.2026 | 34,37 | 34,49 | 32,87 | 33,29 | -3,11% | - |
| 28.08.2026 | 34,70 | 35,16 | 34,06 | 34,36 | -1,72% | - |
| 27.08.2026 | 34,44 | 34,98 | 34,06 | 34,96 | 0,94% | - |
| 26.08.2026 | 34,45 | 35,19 | 34,22 | 34,64 | -1,81% | - |
| 25.08.2026 | 34,45 | 35,47 | 34,21 | 35,27 | 2,49% | - |
| 24.08.2026 | 34,91 | 34,91 | 33,93 | 34,42 | -0,41% | - |
| 21.08.2026 | 33,94 | 34,68 | 33,94 | 34,56 | 3,67% | - |
| 20.08.2026 | 31,78 | 33,40 | 31,31 | 33,33 | 4,09% | - |
| 19.08.2026 | 31,58 | 32,40 | 31,58 | 32,02 | 2,42% | - |
| 18.08.2026 | 32,10 | 32,10 | 31,10 | 31,26 | -3,12% | - |
| 17.08.2026 | 31,52 | 32,47 | 31,50 | 32,27 | 2,67% | - |
| 14.08.2026 | 31,18 | 31,61 | 31,09 | 31,43 | 1,19% | - |
| 13.08.2026 | 31,56 | 31,67 | 30,81 | 31,06 | -2,08% | - |
| 12.08.2026 | 32,42 | 32,42 | 31,62 | 31,72 | 0,09% | - |
| 11.08.2026 | 31,87 | 32,10 | 31,31 | 31,69 | -0,61% | - |
| 10.08.2026 | 30,90 | 32,12 | 30,90 | 31,89 | 2,11% | - |
| 07.08.2026 | 30,30 | 31,28 | 30,14 | 31,23 | 4,14% | - |
| 06.08.2026 | 30,41 | 30,78 | 29,84 | 29,99 | -1,61% | - |
| 05.08.2026 | 30,27 | 31,11 | 30,27 | 30,48 | 1,86% | - |
| 04.08.2026 | 28,23 | 30,01 | 28,23 | 29,92 | 7,69% | - |
| 03.08.2026 | 27,64 | 27,79 | 27,60 | 27,78 | 0,01% | - |
| 31.07.2026 | 27,77 | 28,11 | 26,83 | 27,78 | 2,91% | - |
| 29.07.2026 | 26,67 | 28,01 | 26,43 | 26,99 | 1,64% | - |
| 28.07.2026 | 27,22 | 27,22 | 25,71 | 26,56 | -2,41% | - |
| 27.07.2026 | 27,03 | 27,46 | 26,18 | 27,21 | -0,45% | - |
| 24.07.2026 | 27,63 | 27,97 | 27,09 | 27,34 | -1,23% | - |
| 23.07.2026 | 27,37 | 27,88 | 27,23 | 27,68 | -0,53% | - |
| 22.07.2026 | 27,99 | 28,67 | 27,54 | 27,83 | -1,06% | - |
| 21.07.2026 | 27,63 | 28,45 | 27,33 | 28,12 | 4,82% | - |
| 20.07.2026 | 26,19 | 26,90 | 26,19 | 26,83 | 2,54% | - |
| 17.07.2026 | 26,12 | 26,46 | 25,23 | 26,16 | -1,67% | - |
| 16.07.2026 | 27,29 | 27,29 | 26,41 | 26,61 | -2,81% | - |
| 15.07.2026 | 27,69 | 28,05 | 26,88 | 27,38 | -0,94% | - |
| 14.07.2026 | 26,17 | 27,93 | 26,17 | 27,64 | 8,80% | - |
| 13.07.2026 | 27,52 | 27,81 | 25,19 | 25,40 | -8,35% | - |
| 10.07.2026 | 27,62 | 27,99 | 27,47 | 27,72 | 0,30% | - |
| 09.07.2026 | 26,19 | 27,90 | 26,19 | 27,63 | 5,24% | - |
| 08.07.2026 | 25,43 | 26,33 | 25,04 | 26,26 | 1,88% | - |
| 07.07.2026 | 27,24 | 27,24 | 25,45 | 25,77 | -5,63% | - |
| 06.07.2026 | 27,96 | 27,96 | 27,16 | 27,31 | -1,33% | - |
| 02.07.2026 | 27,33 | 28,35 | 27,05 | 27,68 | 2,26% | - |
| 01.07.2026 | 27,55 | 27,58 | 27,07 | 27,07 | -0,95% | - |
| 30.06.2026 | 26,18 | 27,35 | 26,18 | 27,33 | 4,48% | - |
| 29.06.2026 | 26,24 | 26,43 | 25,84 | 26,15 | 0,35% | - |
| 26.06.2026 | 26,54 | 26,88 | 26,02 | 26,06 | -1,28% | - |
| 25.06.2026 | 26,24 | 26,70 | 25,87 | 26,40 | 2,05% | - |
| 24.06.2026 | 26,33 | 26,70 | 25,38 | 25,87 | -5,83% | - |
| 23.06.2026 | 28,71 | 28,71 | 27,06 | 27,47 | -7,23% | - |
| 22.06.2026 | 29,94 | 30,34 | 29,19 | 29,61 | -2,03% | - |
| 19.06.2026 | 30,54 | 30,71 | 29,63 | 30,23 | -1,44% | - |
| 18.06.2026 | 31,46 | 31,59 | 30,57 | 30,67 | -2,30% | - |
| 17.06.2026 | 31,68 | 32,54 | 31,29 | 31,39 | -2,64% | - |
| 16.06.2026 | 32,73 | 32,81 | 31,76 | 32,24 | -1,41% | - |
| 15.06.2026 | 31,95 | 33,22 | 31,95 | 32,70 | 4,98% | - |
| 12.06.2026 | 30,10 | 31,58 | 30,10 | 31,15 | 3,03% | - |
| 11.06.2026 | 28,35 | 30,44 | 28,35 | 30,23 | 6,26% | - |
| 10.06.2026 | 28,89 | 29,12 | 28,19 | 28,45 | -2,23% | - |
| 09.06.2026 | 29,64 | 30,21 | 28,15 | 29,10 | 0,27% | - |
| 08.06.2026 | 29,01 | 29,90 | 28,99 | 29,02 | 0,85% | - |
| 05.06.2026 | 31,74 | 32,04 | 28,69 | 28,78 | -12,72% | - |
| 04.06.2026 | 32,12 | 33,23 | 32,12 | 32,97 | 1,32% | - |
| 03.06.2026 | 33,35 | 33,35 | 32,36 | 32,54 | -2,50% | - |
| 02.06.2026 | 31,60 | 33,40 | 31,60 | 33,38 | 6,13% | - |
| 01.06.2026 | 31,05 | 31,51 | 29,79 | 31,45 | 2,58% | - |
| 29.05.2026 | 29,77 | 30,97 | 29,77 | 30,66 | 1,79% | - |