2,170€
-0,91%
Echtzeit-Aktienkurs SERABI GOLD PLC LS-,005
Bid:
Ask:
Aktienkurse zur SERABI GOLD PLC LS-,005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,20 | 2,22 | 2,13 | 2,18 | -0,68% | 102.260,00 |
| 11.11.2026 | 2,26 | 2,31 | 2,19 | 2,19 | -3,10% | 15.000,00 |
| 10.11.2026 | 2,42 | 2,46 | 2,22 | 2,26 | -6,22% | 120.000,00 |
| 09.11.2026 | 2,36 | 2,48 | 2,35 | 2,41 | 2,12% | 12.736,00 |
| 06.11.2026 | 2,32 | 2,36 | 2,29 | 2,36 | 1,29% | 143,00 |
| 05.11.2026 | 2,20 | 2,38 | 2,20 | 2,33 | 5,43% | 56,00 |
| 04.11.2026 | 2,27 | 2,39 | 2,20 | 2,21 | -2,21% | 210,00 |
| 03.11.2026 | 2,27 | 2,27 | 2,26 | 2,26 | 0,00% | - |
| 02.11.2026 | 2,15 | 2,27 | 2,14 | 2,26 | 5,12% | 4.160,00 |
| 30.10.2026 | 2,30 | 2,30 | 2,12 | 2,15 | -6,52% | 58,00 |
| 29.10.2026 | 2,21 | 2,35 | 2,19 | 2,30 | 5,02% | 52.224,00 |
| 28.10.2026 | 2,01 | 2,21 | 2,01 | 2,19 | 8,68% | 42.000,00 |
| 27.10.2026 | 2,08 | 2,25 | 1,93 | 2,02 | -2,89% | 77.850,00 |
| 26.10.2026 | 2,07 | 2,08 | 2,01 | 2,08 | -4,38% | 5.680,00 |
| 23.10.2026 | 2,19 | 2,31 | 2,16 | 2,17 | -0,91% | 65.275,00 |
| 22.10.2026 | 2,24 | 2,39 | 2,19 | 2,19 | -6,81% | 29.738,00 |
| 21.10.2026 | 2,71 | 2,71 | 2,16 | 2,35 | -12,64% | 8.732,00 |
| 20.10.2026 | 2,67 | 2,72 | 2,60 | 2,69 | 0,75% | - |
| 19.10.2026 | 2,76 | 2,76 | 2,65 | 2,67 | -2,55% | - |
| 16.10.2026 | 2,66 | 2,76 | 2,65 | 2,74 | 3,01% | 54,00 |
| 15.10.2026 | 2,60 | 2,66 | 2,59 | 2,66 | 2,70% | 14,00 |
| 14.10.2026 | 2,76 | 2,76 | 2,56 | 2,59 | -5,47% | 371,00 |
| 13.10.2026 | 2,84 | 2,85 | 2,74 | 2,74 | -3,52% | 9.027,00 |
| 12.10.2026 | 2,83 | 2,91 | 2,82 | 2,84 | 0,71% | 16.040,00 |
| 09.10.2026 | 2,77 | 2,84 | 2,76 | 2,82 | 2,17% | 1.368,00 |
| 08.10.2026 | 2,68 | 2,78 | 2,67 | 2,76 | 0,73% | 447,00 |
| 07.10.2026 | 2,71 | 2,78 | 2,42 | 2,74 | 0,74% | 24.478,00 |
| 06.10.2026 | 2,86 | 2,91 | 2,61 | 2,72 | -4,90% | 11.394,00 |
| 05.10.2026 | 2,82 | 2,99 | 2,82 | 2,86 | -4,98% | 12.600,00 |
| 02.10.2026 | 2,86 | 3,03 | 2,81 | 3,01 | 4,88% | 20.800,00 |
| 01.10.2026 | 2,93 | 3,01 | 2,83 | 2,87 | -2,05% | 8.860,00 |
| 30.09.2026 | 2,92 | 2,93 | 2,88 | 2,93 | 1,03% | 17.662,00 |
| 29.09.2026 | 2,84 | 2,95 | 2,84 | 2,90 | -0,34% | 2.412,00 |
| 28.09.2026 | 2,80 | 2,94 | 2,78 | 2,91 | -0,68% | 10.886,00 |
| 25.09.2026 | 2,90 | 2,94 | 2,87 | 2,93 | 1,38% | - |
| 24.09.2026 | 2,90 | 2,91 | 2,78 | 2,89 | -0,69% | 24.158,00 |
| 23.09.2026 | 2,90 | 2,97 | 2,85 | 2,91 | 0,00% | 12.780,00 |
| 22.09.2026 | 3,14 | 3,21 | 2,82 | 2,91 | -7,32% | 29.585,00 |
| 21.09.2026 | 3,27 | 3,27 | 3,14 | 3,14 | -3,98% | 117,00 |
| 18.09.2026 | 3,10 | 3,28 | 3,10 | 3,27 | 5,48% | 48,00 |
| 17.09.2026 | 3,24 | 3,27 | 3,10 | 3,10 | -4,32% | 638,00 |
| 16.09.2026 | 3,14 | 3,25 | 3,14 | 3,24 | 3,18% | - |
| 15.09.2026 | 3,17 | 3,19 | 3,11 | 3,14 | -1,26% | 75,00 |
| 14.09.2026 | 3,36 | 3,39 | 3,17 | 3,18 | -5,07% | 117,00 |
| 11.09.2026 | 3,43 | 3,44 | 3,15 | 3,35 | -2,62% | 94.383,00 |
| 10.09.2026 | 3,48 | 3,48 | 3,32 | 3,44 | -0,86% | - |
| 09.09.2026 | 3,42 | 3,47 | 3,38 | 3,47 | 1,76% | 32.920,00 |
| 08.09.2026 | 3,48 | 3,48 | 3,40 | 3,41 | -1,45% | - |
| 07.09.2026 | 3,50 | 3,50 | 3,40 | 3,46 | 2,06% | 219,00 |
| 04.09.2026 | 3,55 | 3,56 | 3,39 | 3,39 | -4,24% | 60.000,00 |
| 03.09.2026 | 3,36 | 3,55 | 3,36 | 3,54 | 5,04% | 9.900,00 |
| 02.09.2026 | 3,48 | 3,48 | 3,21 | 3,37 | -2,60% | 29.321,00 |
| 01.09.2026 | 3,68 | 3,69 | 3,38 | 3,46 | -5,98% | 126.200,00 |
| 31.08.2026 | 3,69 | 3,76 | 3,66 | 3,68 | 0,27% | 13.810,00 |
| 28.08.2026 | 3,64 | 3,71 | 3,64 | 3,67 | 0,55% | 8.820,00 |
| 27.08.2026 | 3,73 | 3,73 | 3,62 | 3,65 | -2,67% | - |
| 26.08.2026 | 3,66 | 3,80 | 3,66 | 3,75 | 0,00% | 44.298,00 |
| 25.08.2026 | 3,73 | 3,75 | 3,66 | 3,75 | 0,54% | - |
| 24.08.2026 | 3,73 | 3,77 | 3,71 | 3,73 | -0,53% | 30.750,00 |
| 21.08.2026 | 3,68 | 3,75 | 3,51 | 3,75 | 2,18% | 60.112,00 |
| 20.08.2026 | 3,66 | 3,70 | 3,64 | 3,67 | 1,10% | - |
| 19.08.2026 | 3,65 | 3,66 | 3,50 | 3,63 | -6,92% | 23.705,00 |
| 05.05.2026 | 3,97 | 3,97 | 3,85 | 3,90 | -1,52% | - |
| 04.05.2026 | 3,98 | 3,98 | 3,96 | 3,96 | 1,80% | 10.332,00 |
| 30.04.2026 | 3,70 | 3,90 | 3,70 | 3,89 | 5,14% | - |
| 29.04.2026 | 3,76 | 3,79 | 3,61 | 3,70 | -1,60% | 2.633,00 |
| 28.04.2026 | 3,66 | 3,82 | 3,66 | 3,76 | 2,17% | 15.356,00 |
| 27.04.2026 | 3,73 | 3,73 | 3,64 | 3,68 | -1,34% | 25.000,00 |
| 24.04.2026 | 3,72 | 3,73 | 3,68 | 3,73 | 0,54% | 247,00 |
| 23.04.2026 | 3,80 | 3,81 | 3,71 | 3,71 | -2,37% | - |
| 22.04.2026 | 3,72 | 3,81 | 3,59 | 3,80 | 2,70% | 5.600,00 |
| 21.04.2026 | 3,87 | 3,87 | 3,70 | 3,70 | -4,64% | 165,00 |
| 20.04.2026 | 3,94 | 3,95 | 3,83 | 3,88 | -1,27% | 14.910,00 |
| 17.04.2026 | 3,91 | 4,02 | 3,81 | 3,93 | 0,51% | 10.140,00 |
| 16.04.2026 | 4,00 | 4,00 | 3,84 | 3,91 | -2,01% | 22.198,00 |
| 15.04.2026 | 3,93 | 4,01 | 3,88 | 3,99 | 1,79% | 23.240,00 |
| 14.04.2026 | 3,64 | 3,92 | 3,64 | 3,92 | 7,69% | 10.904,00 |
| 13.04.2026 | 3,60 | 3,65 | 3,58 | 3,64 | 1,39% | 739,00 |
| 10.04.2026 | 3,50 | 3,60 | 3,49 | 3,59 | 2,28% | 1.496,00 |
| 09.04.2026 | 3,49 | 3,51 | 3,46 | 3,51 | 0,00% | 315,00 |
| 08.04.2026 | 3,39 | 3,77 | 3,38 | 3,51 | 4,15% | 8.730,00 |
| 07.04.2026 | 3,33 | 3,39 | 3,31 | 3,37 | 1,20% | 2.847,00 |
| 02.04.2026 | 3,47 | 3,48 | 3,28 | 3,33 | -4,31% | 5.608,00 |
| 01.04.2026 | 3,17 | 3,59 | 3,17 | 3,48 | 9,43% | 33.092,00 |
| 31.03.2026 | 3,14 | 3,19 | 3,14 | 3,18 | 1,92% | 930,00 |
| 30.03.2026 | 3,08 | 3,17 | 3,07 | 3,12 | 1,63% | 5.500,00 |
| 27.03.2026 | 3,21 | 3,22 | 2,96 | 3,07 | -4,06% | 2.500,00 |
| 26.03.2026 | 3,27 | 3,27 | 3,19 | 3,20 | -2,14% | 10.926,00 |
| 25.03.2026 | 3,05 | 3,27 | 3,05 | 3,27 | 7,21% | 26.690,00 |
| 24.03.2026 | 3,11 | 3,13 | 2,88 | 3,05 | -1,93% | 74.200,00 |
| 23.03.2026 | 3,08 | 3,13 | 2,74 | 3,11 | 1,30% | 27.583,00 |
| 20.03.2026 | 2,97 | 3,11 | 2,94 | 3,07 | 4,42% | 30.438,00 |
| 19.03.2026 | 3,23 | 3,24 | 2,72 | 2,94 | -9,26% | 66.107,00 |
| 18.03.2026 | 3,29 | 3,39 | 3,10 | 3,24 | -1,82% | 9.140,00 |
| 17.03.2026 | 3,45 | 3,45 | 3,19 | 3,30 | -4,07% | 143.830,00 |
| 16.03.2026 | 3,73 | 3,73 | 3,40 | 3,44 | -8,02% | 13.357,00 |
| 13.03.2026 | 3,86 | 3,86 | 3,64 | 3,74 | -3,11% | 60,00 |
| 12.03.2026 | 3,88 | 3,89 | 3,85 | 3,86 | -0,77% | 126,00 |
| 11.03.2026 | 4,08 | 4,15 | 3,87 | 3,89 | -4,66% | 16.800,00 |
| 10.03.2026 | 3,81 | 4,12 | 3,81 | 4,08 | 7,09% | 10.109,00 |