10,200€
-2,86%
Echtzeit-Aktienkurs ATALAYA MNG PLC LS-,075
Bid:
Ask:
Aktienkurse zur ATALAYA MNG PLC LS-,075 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,45 | 10,55 | 9,93 | 10,20 | -2,86% | 27.004,00 |
| 11.11.2026 | 10,10 | 10,55 | 10,10 | 10,50 | 3,96% | 3.934,00 |
| 10.11.2026 | 10,65 | 10,85 | 10,05 | 10,10 | -4,72% | - |
| 09.11.2026 | 9,95 | 10,65 | 9,90 | 10,60 | 6,53% | - |
| 06.11.2026 | 9,88 | 10,05 | 9,68 | 9,95 | 0,51% | 93,00 |
| 05.11.2026 | 10,30 | 10,60 | 9,68 | 9,90 | -2,94% | 50,00 |
| 04.11.2026 | 9,85 | 10,55 | 9,83 | 10,20 | 3,03% | 539,00 |
| 03.11.2026 | 10,10 | 10,35 | 9,90 | 9,90 | -4,35% | 19.200,00 |
| 02.11.2026 | 9,85 | 10,35 | 9,85 | 10,35 | 5,08% | 140,00 |
| 30.10.2026 | 10,30 | 10,40 | 9,78 | 9,85 | -4,37% | 1.080,00 |
| 29.10.2026 | 10,45 | 10,45 | 10,15 | 10,30 | -1,44% | 13,00 |
| 28.10.2026 | 10,50 | 10,65 | 10,35 | 10,45 | -0,48% | 15.740,00 |
| 27.10.2026 | 10,25 | 10,55 | 10,05 | 10,50 | 5,26% | - |
| 26.10.2026 | 9,68 | 10,03 | 9,58 | 9,98 | 3,91% | 612,00 |
| 23.10.2026 | 9,88 | 9,93 | 9,53 | 9,60 | -3,03% | 3.093,00 |
| 22.10.2026 | 10,75 | 10,80 | 9,88 | 9,90 | -8,33% | 7.916,00 |
| 21.10.2026 | 10,95 | 11,10 | 10,70 | 10,80 | -1,37% | 11.635,00 |
| 20.10.2026 | 11,05 | 11,15 | 10,55 | 10,95 | -0,90% | 810,00 |
| 19.10.2026 | 11,55 | 11,55 | 10,95 | 11,05 | -3,49% | 746,00 |
| 16.10.2026 | 11,75 | 11,75 | 11,35 | 11,45 | -2,55% | 58,00 |
| 15.10.2026 | 11,75 | 11,75 | 11,65 | 11,75 | -2,49% | - |
| 14.10.2026 | 12,65 | 12,75 | 12,00 | 12,05 | -3,21% | 261,00 |
| 13.10.2026 | 12,75 | 12,85 | 12,35 | 12,45 | -1,19% | 3.814,00 |
| 12.10.2026 | 12,55 | 12,75 | 12,40 | 12,60 | 0,40% | 14.792,00 |
| 09.10.2026 | 12,05 | 12,65 | 11,85 | 12,55 | 4,15% | 26.839,00 |
| 08.10.2026 | 11,85 | 12,05 | 11,65 | 12,05 | 0,84% | 16.014,00 |
| 07.10.2026 | 12,25 | 12,35 | 11,85 | 11,95 | -1,65% | 14.804,00 |
| 06.10.2026 | 12,40 | 12,55 | 12,05 | 12,15 | -2,02% | 1.761,00 |
| 05.10.2026 | 12,35 | 12,55 | 12,15 | 12,40 | 0,81% | 1.088,00 |
| 02.10.2026 | 12,10 | 12,45 | 12,10 | 12,30 | 0,82% | - |
| 01.10.2026 | 12,55 | 12,65 | 12,05 | 12,20 | -3,17% | 165,00 |
| 30.09.2026 | 12,40 | 12,75 | 12,15 | 12,60 | 2,44% | 60,00 |
| 29.09.2026 | 12,40 | 12,45 | 12,20 | 12,30 | 0,82% | 14,00 |
| 28.09.2026 | 12,00 | 12,20 | 11,45 | 12,20 | 0,83% | 20.188,00 |
| 25.09.2026 | 12,00 | 12,30 | 11,95 | 12,10 | 0,83% | - |
| 24.09.2026 | 12,20 | 12,25 | 11,95 | 12,00 | -1,23% | 8.004,00 |
| 23.09.2026 | 12,65 | 12,65 | 12,05 | 12,15 | -3,19% | 27,00 |
| 22.09.2026 | 12,05 | 12,70 | 11,95 | 12,55 | 5,91% | 11.058,00 |
| 21.09.2026 | 11,85 | 12,15 | 11,75 | 11,85 | 0,85% | 13,00 |
| 18.09.2026 | 11,60 | 11,95 | 11,60 | 11,75 | 0,86% | - |
| 17.09.2026 | 11,05 | 11,65 | 10,95 | 11,65 | 5,43% | 840,00 |
| 16.09.2026 | 10,85 | 11,15 | 10,75 | 11,05 | 2,79% | 2.500,00 |
| 15.09.2026 | 10,80 | 10,85 | 10,45 | 10,75 | -0,92% | - |
| 14.09.2026 | 11,40 | 11,40 | 10,65 | 10,85 | -4,41% | 72,00 |
| 11.09.2026 | 11,35 | 11,65 | 11,10 | 11,35 | 0,00% | - |
| 10.09.2026 | 12,10 | 12,20 | 11,25 | 11,35 | -5,81% | 14.000,00 |
| 09.09.2026 | 12,45 | 12,55 | 11,95 | 12,05 | -3,21% | 180,00 |
| 08.09.2026 | 12,00 | 12,65 | 12,00 | 12,45 | 3,32% | - |
| 07.09.2026 | 12,15 | 12,30 | 11,85 | 12,05 | -0,82% | 13,00 |
| 04.09.2026 | 12,35 | 12,45 | 11,90 | 12,15 | -1,62% | - |
| 03.09.2026 | 11,90 | 12,35 | 11,75 | 12,35 | 3,35% | - |
| 02.09.2026 | 12,15 | 12,15 | 11,75 | 11,95 | -1,65% | 32,00 |
| 01.09.2026 | 12,60 | 12,85 | 11,95 | 12,15 | -2,80% | 14.001,00 |
| 31.08.2026 | 12,90 | 12,95 | 12,50 | 12,50 | -3,47% | 12,00 |
| 28.08.2026 | 12,85 | 13,25 | 12,75 | 12,95 | 0,78% | 2.480,00 |
| 27.08.2026 | 12,45 | 12,85 | 12,25 | 12,85 | 4,05% | 972,00 |
| 26.08.2026 | 12,05 | 12,45 | 11,95 | 12,35 | 2,49% | 820,00 |
| 25.08.2026 | 11,85 | 12,15 | 11,75 | 12,05 | 1,69% | - |
| 24.08.2026 | 11,70 | 12,05 | 11,65 | 11,85 | 1,72% | 1.200,00 |
| 21.08.2026 | 11,00 | 11,75 | 11,00 | 11,65 | 5,43% | 132,00 |
| 20.08.2026 | 10,85 | 11,05 | 10,75 | 11,05 | 0,00% | - |
| 19.08.2026 | 10,85 | 11,15 | 10,70 | 11,05 | 27,75% | 2.150,00 |
| 05.05.2026 | 8,55 | 8,65 | 8,30 | 8,65 | 0,87% | 4.027,00 |
| 04.05.2026 | 8,68 | 8,73 | 8,58 | 8,58 | -1,15% | - |
| 30.04.2026 | 8,40 | 8,78 | 8,35 | 8,68 | 2,66% | 17,00 |
| 29.04.2026 | 8,60 | 8,73 | 8,35 | 8,45 | -1,74% | 20,00 |
| 28.04.2026 | 8,85 | 8,88 | 8,50 | 8,60 | -2,82% | 3.276,00 |
| 27.04.2026 | 8,80 | 8,95 | 8,70 | 8,85 | 0,00% | 840,00 |
| 24.04.2026 | 8,95 | 8,98 | 8,70 | 8,85 | -1,39% | 3.190,00 |
| 23.04.2026 | 8,90 | 9,10 | 8,65 | 8,98 | 0,00% | 4.812,00 |
| 22.04.2026 | 8,93 | 9,00 | 8,65 | 8,98 | 1,70% | 12.100,00 |
| 21.04.2026 | 9,20 | 9,25 | 8,80 | 8,83 | -4,08% | 2.741,00 |
| 20.04.2026 | 9,33 | 9,38 | 9,08 | 9,20 | -2,65% | 2.276,00 |
| 17.04.2026 | 9,05 | 9,45 | 8,75 | 9,45 | 4,42% | 3.642,00 |
| 16.04.2026 | 9,25 | 9,45 | 8,95 | 9,05 | -1,90% | 1.456,00 |
| 15.04.2026 | 9,30 | 9,50 | 9,20 | 9,23 | -1,34% | 240,00 |
| 14.04.2026 | 9,28 | 9,38 | 9,05 | 9,35 | 0,54% | 4.418,00 |
| 13.04.2026 | 9,03 | 9,33 | 8,90 | 9,30 | 2,20% | 2.175,00 |
| 10.04.2026 | 9,03 | 9,20 | 8,75 | 9,10 | 1,68% | 5.440,00 |
| 09.04.2026 | 9,10 | 9,13 | 8,70 | 8,95 | -2,19% | - |
| 08.04.2026 | 8,85 | 9,25 | 8,80 | 9,15 | 7,02% | 1.075,00 |
| 07.04.2026 | 8,60 | 8,65 | 8,35 | 8,55 | -0,58% | 2.095,00 |
| 02.04.2026 | 8,45 | 8,65 | 7,98 | 8,60 | -0,29% | 1.180,00 |
| 01.04.2026 | 8,23 | 8,65 | 8,23 | 8,63 | 5,83% | 2.863,00 |
| 31.03.2026 | 7,88 | 8,23 | 7,85 | 8,15 | 3,16% | - |
| 30.03.2026 | 8,03 | 8,15 | 7,88 | 7,90 | -1,25% | 4.382,00 |
| 27.03.2026 | 8,25 | 8,25 | 7,95 | 8,00 | -3,03% | - |
| 26.03.2026 | 8,43 | 8,43 | 8,00 | 8,25 | -2,37% | 4.050,00 |
| 25.03.2026 | 8,18 | 8,65 | 8,18 | 8,45 | 3,05% | 216,00 |
| 24.03.2026 | 8,28 | 8,38 | 8,00 | 8,20 | -1,80% | - |
| 23.03.2026 | 7,85 | 8,68 | 7,60 | 8,35 | 4,70% | 2.550,00 |
| 20.03.2026 | 8,28 | 8,45 | 7,90 | 7,98 | -3,92% | 2.510,00 |
| 19.03.2026 | 9,38 | 9,38 | 8,03 | 8,30 | -11,23% | 3.390,00 |
| 18.03.2026 | 9,63 | 9,85 | 9,35 | 9,35 | -3,11% | 4.864,00 |
| 17.03.2026 | 9,63 | 9,80 | 9,50 | 9,65 | 0,00% | 4.200,00 |
| 16.03.2026 | 9,83 | 9,83 | 9,40 | 9,65 | -0,52% | 17.639,00 |
| 13.03.2026 | 10,40 | 10,50 | 9,70 | 9,70 | -6,28% | 15.698,00 |
| 12.03.2026 | 10,75 | 10,85 | 10,25 | 10,35 | -3,72% | 2.135,00 |
| 11.03.2026 | 10,80 | 10,90 | 10,65 | 10,75 | -0,92% | - |
| 10.03.2026 | 10,30 | 10,95 | 10,30 | 10,85 | 5,85% | 3.122,00 |