3,200€
Echtzeit-Aktienkurs Morgan Advanced Materials PLC
Bid:
Ask:
Aktienkurse zur Morgan Advanced Materials PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,26 | 3,26 | 3,17 | 3,18 | -0,62% | 612,00 |
| 20.10.2026 | 3,28 | 3,29 | 3,16 | 3,20 | -1,84% | 16.000,00 |
| 19.10.2026 | 3,40 | 3,40 | 3,26 | 3,26 | -3,55% | - |
| 16.10.2026 | 3,34 | 3,41 | 3,34 | 3,38 | 1,20% | 2.512,00 |
| 15.10.2026 | 3,34 | 3,34 | 3,34 | 3,34 | -2,34% | - |
| 14.10.2026 | 3,42 | 3,50 | 3,41 | 3,42 | 0,00% | 13,00 |
| 13.10.2026 | 3,44 | 3,50 | 3,40 | 3,42 | 0,00% | - |
| 12.10.2026 | 3,50 | 3,50 | 3,42 | 3,42 | -1,72% | - |
| 09.10.2026 | 3,20 | 3,50 | 3,14 | 3,48 | 8,75% | 12,00 |
| 08.10.2026 | 3,20 | 3,21 | 3,12 | 3,20 | -0,62% | 1.925,00 |
| 07.10.2026 | 3,28 | 3,31 | 3,20 | 3,22 | -1,83% | - |
| 06.10.2026 | 3,24 | 3,29 | 3,22 | 3,28 | 1,23% | 1.916,00 |
| 05.10.2026 | 3,22 | 3,26 | 3,21 | 3,24 | 0,62% | - |
| 02.10.2026 | 3,14 | 3,24 | 3,14 | 3,22 | 1,90% | 6.300,00 |
| 01.10.2026 | 3,14 | 3,19 | 3,12 | 3,16 | 0,00% | - |
| 30.09.2026 | 3,16 | 3,20 | 3,12 | 3,16 | 0,64% | 1.500,00 |
| 29.09.2026 | 3,04 | 3,16 | 3,02 | 3,14 | 3,29% | - |
| 28.09.2026 | 3,06 | 3,10 | 3,02 | 3,04 | -0,65% | - |
| 25.09.2026 | 3,00 | 3,06 | 3,00 | 3,06 | 1,32% | - |
| 24.09.2026 | 3,02 | 3,06 | 3,00 | 3,02 | 0,00% | 48,00 |
| 23.09.2026 | 3,04 | 3,09 | 3,00 | 3,02 | -0,66% | - |
| 22.09.2026 | 3,00 | 3,06 | 2,98 | 3,04 | 1,33% | - |
| 21.09.2026 | 2,90 | 3,02 | 2,90 | 3,00 | 4,17% | 600,00 |
| 18.09.2026 | 2,94 | 2,94 | 2,87 | 2,88 | 0,00% | - |
| 17.09.2026 | 2,92 | 2,98 | 2,88 | 2,88 | -0,35% | 2.210,00 |
| 16.09.2026 | 2,84 | 2,92 | 2,83 | 2,89 | 1,05% | - |
| 15.09.2026 | 2,82 | 2,86 | 2,77 | 2,86 | 1,42% | - |
| 14.09.2026 | 2,86 | 2,88 | 2,79 | 2,82 | -1,40% | 13,00 |
| 11.09.2026 | 2,80 | 2,86 | 2,80 | 2,86 | 1,42% | - |
| 10.09.2026 | 2,90 | 2,90 | 2,77 | 2,82 | -0,70% | - |
| 09.09.2026 | 2,86 | 2,91 | 2,83 | 2,84 | -0,70% | 4.320,00 |
| 08.09.2026 | 2,90 | 2,92 | 2,86 | 2,86 | -1,38% | - |
| 07.09.2026 | 2,90 | 2,94 | 2,88 | 2,90 | 0,00% | - |
| 04.09.2026 | 2,72 | 2,90 | 2,72 | 2,90 | 4,32% | - |
| 03.09.2026 | 2,74 | 2,79 | 2,74 | 2,78 | 0,72% | - |
| 02.09.2026 | 2,82 | 2,82 | 2,74 | 2,76 | -1,43% | - |
| 01.09.2026 | 2,80 | 2,84 | 2,78 | 2,80 | -0,71% | - |
| 31.08.2026 | 2,80 | 2,82 | 2,80 | 2,82 | 0,00% | - |
| 28.08.2026 | 2,78 | 2,84 | 2,78 | 2,82 | 1,44% | - |
| 27.08.2026 | 2,82 | 2,84 | 2,76 | 2,78 | -1,42% | - |
| 26.08.2026 | 2,76 | 2,84 | 2,75 | 2,82 | 2,17% | - |
| 25.08.2026 | 2,78 | 2,80 | 2,74 | 2,76 | 0,00% | 56,00 |
| 24.08.2026 | 2,76 | 2,78 | 2,72 | 2,76 | 0,73% | - |
| 21.08.2026 | 2,74 | 2,77 | 2,72 | 2,74 | 0,00% | 8.520,00 |
| 20.08.2026 | 2,73 | 2,74 | 2,71 | 2,74 | -2,14% | - |
| 19.08.2026 | 2,90 | 2,90 | 2,78 | 2,80 | 9,38% | 3.640,00 |
| 05.05.2026 | 2,52 | 2,58 | 2,50 | 2,56 | 1,19% | - |
| 04.05.2026 | 2,54 | 2,55 | 2,53 | 2,53 | -0,39% | 3.481,00 |
| 30.04.2026 | 2,48 | 2,55 | 2,45 | 2,54 | 2,42% | - |
| 29.04.2026 | 2,50 | 2,50 | 2,46 | 2,48 | 0,00% | - |
| 28.04.2026 | 2,44 | 2,52 | 2,44 | 2,48 | -0,80% | - |
| 27.04.2026 | 2,44 | 2,54 | 2,44 | 2,50 | 0,00% | - |
| 24.04.2026 | 2,50 | 2,53 | 2,45 | 2,50 | 0,81% | 150,00 |
| 23.04.2026 | 2,56 | 2,58 | 2,44 | 2,48 | -3,13% | 2.132,00 |
| 22.04.2026 | 2,56 | 2,60 | 2,53 | 2,56 | 1,19% | - |
| 21.04.2026 | 2,48 | 2,58 | 2,48 | 2,53 | -0,39% | - |
| 20.04.2026 | 2,56 | 2,58 | 2,53 | 2,54 | -2,31% | - |
| 17.04.2026 | 2,52 | 2,60 | 2,50 | 2,60 | 4,00% | - |
| 16.04.2026 | 2,42 | 2,54 | 2,42 | 2,50 | 0,81% | 368,00 |
| 15.04.2026 | 2,44 | 2,51 | 2,44 | 2,48 | -0,80% | - |
| 14.04.2026 | 2,42 | 2,52 | 2,42 | 2,50 | 2,46% | - |
| 13.04.2026 | 2,47 | 2,47 | 2,41 | 2,44 | -1,61% | - |
| 10.04.2026 | 2,38 | 2,51 | 2,38 | 2,48 | 1,64% | - |
| 09.04.2026 | 2,46 | 2,52 | 2,41 | 2,44 | -4,69% | - |
| 08.04.2026 | 2,45 | 2,58 | 2,37 | 2,56 | 8,47% | 5.096,00 |
| 07.04.2026 | 2,32 | 2,40 | 2,31 | 2,36 | -0,84% | 126,00 |
| 02.04.2026 | 2,36 | 2,41 | 2,34 | 2,38 | -1,65% | - |
| 01.04.2026 | 2,36 | 2,42 | 2,33 | 2,42 | 3,42% | - |
| 31.03.2026 | 2,30 | 2,36 | 2,28 | 2,34 | 2,63% | - |
| 30.03.2026 | 2,30 | 2,32 | 2,27 | 2,28 | -0,87% | - |
| 27.03.2026 | 2,32 | 2,34 | 2,29 | 2,30 | -0,86% | 2.520,00 |
| 26.03.2026 | 2,32 | 2,35 | 2,28 | 2,32 | 0,00% | - |
| 25.03.2026 | 2,26 | 2,33 | 2,24 | 2,32 | 2,65% | - |
| 24.03.2026 | 2,18 | 2,26 | 2,17 | 2,26 | 0,00% | 1.235,00 |
| 23.03.2026 | 2,15 | 2,27 | 2,09 | 2,26 | 4,15% | 15,00 |
| 20.03.2026 | 2,28 | 2,30 | 2,15 | 2,17 | -4,82% | - |
| 19.03.2026 | 2,32 | 2,36 | 2,26 | 2,28 | -4,20% | 13.750,00 |
| 18.03.2026 | 2,30 | 2,40 | 2,30 | 2,38 | 0,85% | - |
| 17.03.2026 | 2,30 | 2,38 | 2,30 | 2,36 | 0,00% | - |
| 16.03.2026 | 2,32 | 2,38 | 2,32 | 2,36 | -0,84% | - |
| 13.03.2026 | 2,38 | 2,42 | 2,35 | 2,38 | -2,46% | - |
| 12.03.2026 | 2,46 | 2,48 | 2,41 | 2,44 | -0,81% | - |
| 11.03.2026 | 2,40 | 2,49 | 2,40 | 2,46 | 0,00% | 27.230,00 |
| 10.03.2026 | 2,28 | 2,48 | 2,28 | 2,46 | 5,13% | - |
| 09.03.2026 | 2,41 | 2,43 | 2,31 | 2,34 | -3,31% | 81,00 |
| 06.03.2026 | 2,38 | 2,46 | 2,38 | 2,42 | -0,82% | 126,00 |
| 05.03.2026 | 2,34 | 2,48 | 2,34 | 2,44 | 1,67% | - |
| 04.03.2026 | 2,28 | 2,43 | 2,28 | 2,40 | 2,56% | - |
| 03.03.2026 | 2,68 | 2,68 | 2,30 | 2,34 | -13,97% | 7.847,00 |
| 02.03.2026 | 2,77 | 2,78 | 2,67 | 2,72 | -2,16% | - |
| 27.02.2026 | 2,78 | 2,84 | 2,73 | 2,78 | -0,71% | - |
| 26.02.2026 | 2,76 | 2,84 | 2,76 | 2,80 | -0,71% | - |
| 25.02.2026 | 2,78 | 2,84 | 2,76 | 2,82 | 2,17% | 5.600,00 |
| 24.02.2026 | 2,70 | 2,82 | 2,70 | 2,76 | 0,00% | - |
| 23.02.2026 | 2,68 | 2,82 | 2,68 | 2,76 | 0,73% | 60,00 |
| 20.02.2026 | 2,66 | 2,78 | 2,66 | 2,74 | 0,74% | - |
| 19.02.2026 | 2,68 | 2,76 | 2,68 | 2,72 | -0,73% | 4.165,00 |
| 18.02.2026 | 2,70 | 2,78 | 2,70 | 2,74 | -0,72% | - |
| 17.02.2026 | 2,76 | 2,78 | 2,71 | 2,76 | 0,00% | - |
| 16.02.2026 | 2,72 | 2,82 | 2,72 | 2,76 | -0,72% | 165,00 |