2,100€
0,48%
Echtzeit-Aktienkurs Kenmare Resources PLC
Bid:
Ask:
Aktienkurse zur Kenmare Resources PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 2,13 | 2,15 | 2,09 | 2,09 | -0,95% | - |
| 22.09.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -1,86% | - |
| 18.09.2026 | 2,12 | 2,19 | 2,10 | 2,15 | 0,94% | - |
| 17.09.2026 | 2,10 | 2,15 | 2,09 | 2,13 | 0,95% | - |
| 16.09.2026 | 2,10 | 2,12 | 2,10 | 2,11 | 3,43% | - |
| 14.09.2026 | 2,10 | 2,13 | 2,03 | 2,04 | -5,56% | - |
| 11.09.2026 | 2,16 | 2,18 | 2,14 | 2,16 | -0,92% | - |
| 08.09.2026 | 2,24 | 2,25 | 2,17 | 2,18 | -2,24% | 3.000,00 |
| 07.09.2026 | 2,18 | 2,24 | 2,16 | 2,23 | 2,76% | - |
| 04.09.2026 | 2,15 | 2,19 | 2,14 | 2,17 | 0,00% | - |
| 02.09.2026 | 2,18 | 2,19 | 2,16 | 2,17 | -1,81% | - |
| 01.09.2026 | 2,20 | 2,22 | 2,20 | 2,21 | -0,45% | - |
| 28.08.2026 | 2,24 | 2,27 | 2,21 | 2,22 | -5,13% | 1.167,00 |
| 27.08.2026 | 2,30 | 2,34 | 2,30 | 2,34 | -3,31% | - |
| 25.08.2026 | 2,42 | 2,44 | 2,41 | 2,42 | -1,22% | - |
| 21.08.2026 | 2,39 | 2,48 | 2,39 | 2,45 | 0,41% | - |
| 20.08.2026 | 2,42 | 2,49 | 2,41 | 2,44 | 0,83% | - |
| 19.08.2026 | 2,25 | 2,44 | 2,25 | 2,42 | 4,76% | - |
| 18.08.2026 | 2,28 | 2,32 | 2,27 | 2,31 | -1,70% | 115,00 |
| 17.08.2026 | 2,34 | 2,35 | 2,34 | 2,35 | -2,49% | - |
| 14.08.2026 | 2,34 | 2,41 | 2,34 | 2,41 | 1,69% | - |
| 13.08.2026 | 2,35 | 2,37 | 2,34 | 2,37 | -2,87% | - |
| 12.08.2026 | 2,43 | 2,46 | 2,41 | 2,44 | 2,09% | - |
| 10.08.2026 | 2,43 | 2,45 | 2,36 | 2,39 | 2,14% | - |
| 07.08.2026 | 2,33 | 2,34 | 2,33 | 2,34 | 1,30% | - |
| 06.08.2026 | 2,29 | 2,33 | 2,29 | 2,31 | 1,32% | - |
| 05.08.2026 | 2,32 | 2,34 | 2,28 | 2,28 | -2,15% | 8.800,00 |
| 03.08.2026 | 2,31 | 2,35 | 2,29 | 2,33 | 0,43% | 563,00 |
| 30.07.2026 | 2,26 | 2,33 | 2,26 | 2,32 | 1,31% | - |
| 29.07.2026 | 2,21 | 2,31 | 2,21 | 2,29 | 1,33% | - |
| 20.07.2026 | 2,24 | 2,26 | 2,24 | 2,26 | 4,15% | - |
| 16.07.2026 | 2,24 | 2,26 | 2,15 | 2,17 | -0,91% | - |
| 15.07.2026 | 2,26 | 2,29 | 2,18 | 2,19 | -2,67% | - |
| 14.07.2026 | 2,28 | 2,30 | 2,21 | 2,25 | -3,02% | - |
| 06.07.2026 | 2,26 | 2,32 | 2,26 | 2,32 | 4,04% | - |
| 03.07.2026 | 2,22 | 2,24 | 2,22 | 2,23 | -0,89% | - |
| 02.07.2026 | 2,18 | 2,25 | 2,18 | 2,25 | -1,32% | - |
| 01.07.2026 | 2,32 | 2,34 | 2,28 | 2,28 | 4,11% | - |
| 30.06.2026 | 2,21 | 2,25 | 2,14 | 2,19 | 0,46% | - |
| 29.06.2026 | 2,10 | 2,19 | 2,10 | 2,18 | 1,87% | - |
| 26.06.2026 | 2,17 | 2,22 | 2,14 | 2,14 | -14,40% | - |
| 11.06.2026 | 2,47 | 2,50 | 2,47 | 2,50 | 1,63% | - |
| 09.06.2026 | 2,44 | 2,47 | 2,44 | 2,46 | -1,60% | - |
| 03.06.2026 | 2,51 | 2,52 | 2,50 | 2,50 | -1,19% | - |
| 02.06.2026 | 2,51 | 2,53 | 2,51 | 2,53 | 1,20% | - |
| 01.06.2026 | 2,50 | 2,50 | 2,48 | 2,50 | 0,40% | - |
| 29.05.2026 | 2,51 | 2,51 | 2,49 | 2,49 | 0,40% | - |
| 28.05.2026 | 2,47 | 2,48 | 2,46 | 2,48 | -3,50% | - |
| 26.05.2026 | 2,54 | 2,58 | 2,54 | 2,57 | 1,18% | - |
| 25.05.2026 | 2,60 | 2,61 | 2,49 | 2,54 | -3,79% | 100,00 |
| 22.05.2026 | 2,71 | 2,73 | 2,62 | 2,64 | 3,53% | - |
| 20.05.2026 | 2,51 | 2,62 | 2,47 | 2,55 | 1,59% | - |
| 19.05.2026 | 2,55 | 2,59 | 2,51 | 2,51 | -2,33% | - |
| 18.05.2026 | 2,59 | 2,65 | 2,55 | 2,57 | -3,02% | - |
| 15.05.2026 | 2,64 | 2,66 | 2,63 | 2,65 | -2,93% | - |
| 12.05.2026 | 2,72 | 2,73 | 2,71 | 2,73 | -0,36% | - |
| 08.05.2026 | 2,74 | 2,75 | 2,74 | 2,74 | -0,36% | - |
| 07.05.2026 | 2,71 | 2,77 | 2,70 | 2,75 | 0,36% | - |
| 06.05.2026 | 2,77 | 2,78 | 2,73 | 2,74 | -0,36% | - |
| 05.05.2026 | 2,78 | 2,79 | 2,71 | 2,75 | -0,36% | - |
| 04.05.2026 | 2,72 | 2,79 | 2,72 | 2,76 | 2,99% | - |
| 30.04.2026 | 2,63 | 2,69 | 2,63 | 2,68 | 0,75% | - |
| 29.04.2026 | 2,70 | 2,70 | 2,66 | 2,66 | -0,37% | - |
| 28.04.2026 | 2,69 | 2,71 | 2,64 | 2,67 | -0,74% | - |
| 27.04.2026 | 2,66 | 2,72 | 2,62 | 2,69 | 0,75% | - |
| 24.04.2026 | 2,74 | 2,74 | 2,61 | 2,67 | 1,14% | 2.100,00 |
| 23.04.2026 | 2,63 | 2,65 | 2,63 | 2,64 | -1,86% | - |
| 22.04.2026 | 2,68 | 2,69 | 2,58 | 2,69 | 3,86% | - |
| 21.04.2026 | 2,60 | 2,60 | 2,56 | 2,59 | 0,00% | - |
| 20.04.2026 | 2,56 | 2,64 | 2,56 | 2,59 | 0,00% | - |
| 17.04.2026 | 2,53 | 2,68 | 2,51 | 2,59 | 2,37% | - |
| 16.04.2026 | 2,49 | 2,58 | 2,48 | 2,53 | -1,17% | - |
| 15.04.2026 | 2,55 | 2,61 | 2,53 | 2,56 | 0,39% | - |
| 14.04.2026 | 2,47 | 2,58 | 2,46 | 2,55 | 3,24% | - |
| 13.04.2026 | 2,41 | 2,53 | 2,41 | 2,47 | -1,98% | 12.100,00 |
| 10.04.2026 | 2,49 | 2,53 | 2,44 | 2,52 | -1,56% | - |
| 09.04.2026 | 2,55 | 2,57 | 2,52 | 2,56 | 5,79% | - |
| 08.04.2026 | 2,45 | 2,46 | 2,33 | 2,42 | 3,86% | - |
| 07.04.2026 | 2,30 | 2,36 | 2,28 | 2,33 | 0,87% | - |
| 02.04.2026 | 2,32 | 2,43 | 2,28 | 2,31 | -5,33% | 2.000,00 |
| 01.04.2026 | 2,41 | 2,44 | 2,40 | 2,44 | 3,39% | - |
| 31.03.2026 | 2,25 | 2,44 | 2,23 | 2,36 | 4,89% | - |
| 30.03.2026 | 2,26 | 2,28 | 2,22 | 2,25 | -3,43% | - |
| 27.03.2026 | 2,30 | 2,33 | 2,27 | 2,33 | 1,30% | - |
| 26.03.2026 | 2,29 | 2,35 | 2,22 | 2,30 | -4,17% | - |
| 25.03.2026 | 2,59 | 2,59 | 2,32 | 2,40 | -7,34% | - |
| 24.03.2026 | 2,53 | 2,68 | 2,51 | 2,59 | 4,44% | - |
| 23.03.2026 | 2,25 | 2,48 | 2,21 | 2,48 | 7,36% | - |
| 20.03.2026 | 2,39 | 2,42 | 2,25 | 2,31 | -3,35% | 600,00 |
| 19.03.2026 | 2,42 | 2,49 | 2,39 | 2,39 | -1,65% | - |
| 18.03.2026 | 2,49 | 2,50 | 2,42 | 2,43 | -5,81% | - |
| 17.03.2026 | 2,55 | 2,58 | 2,55 | 2,58 | -1,90% | - |
| 16.03.2026 | 2,66 | 2,70 | 2,62 | 2,63 | 0,00% | - |
| 13.03.2026 | 2,70 | 2,73 | 2,63 | 2,63 | -2,59% | - |
| 12.03.2026 | 2,73 | 2,77 | 2,70 | 2,70 | -1,82% | 300,00 |
| 11.03.2026 | 2,76 | 2,81 | 2,73 | 2,75 | -0,36% | - |
| 10.03.2026 | 2,69 | 2,76 | 2,67 | 2,76 | 2,22% | - |
| 09.03.2026 | 2,84 | 3,00 | 2,68 | 2,70 | -10,00% | - |
| 06.03.2026 | 3,10 | 3,14 | 3,00 | 3,00 | -0,99% | - |
| 05.03.2026 | 3,04 | 3,11 | 3,02 | 3,03 | -0,66% | - |