10,223€
-6,64%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 9,94 | 10,41 | 9,82 | 10,23 | 2,57% | - |
| 10.04.2025 | 10,97 | 11,17 | 9,63 | 9,97 | -8,82% | 150,00 |
| 09.04.2025 | 9,59 | 11,47 | 9,23 | 10,94 | 13,46% | 20,00 |
| 08.04.2025 | 10,24 | 10,81 | 9,33 | 9,64 | -3,87% | - |
| 07.04.2025 | 9,80 | 10,77 | 9,58 | 10,03 | -2,45% | 2.990,00 |
| 04.04.2025 | 11,59 | 11,60 | 9,62 | 10,28 | -11,77% | 3.450,00 |
| 03.04.2025 | 12,52 | 12,53 | 11,55 | 11,65 | -9,03% | 1.000,00 |
| 02.04.2025 | 13,00 | 13,16 | 12,55 | 12,81 | -2,67% | - |
| 01.04.2025 | 12,45 | 13,23 | 12,38 | 13,16 | 6,04% | - |
| 31.03.2025 | 12,76 | 12,76 | 12,06 | 12,41 | -2,82% | - |
| 28.03.2025 | 13,56 | 13,56 | 12,58 | 12,77 | -5,82% | - |
| 27.03.2025 | 13,88 | 13,93 | 13,45 | 13,56 | -2,51% | 90,00 |
| 26.03.2025 | 14,65 | 14,76 | 13,72 | 13,91 | -5,19% | - |
| 25.03.2025 | 14,60 | 15,01 | 14,53 | 14,67 | -0,63% | - |
| 24.03.2025 | 14,44 | 14,97 | 14,41 | 14,76 | 3,17% | - |
| 21.03.2025 | 14,28 | 14,45 | 13,82 | 14,31 | 0,18% | - |
| 20.03.2025 | 14,85 | 14,92 | 14,27 | 14,28 | -3,55% | - |
| 19.03.2025 | 13,86 | 14,89 | 13,86 | 14,81 | 6,70% | 10,00 |
| 18.03.2025 | 13,37 | 13,98 | 13,37 | 13,88 | 2,55% | 188,00 |
| 17.03.2025 | 13,37 | 13,90 | 13,14 | 13,53 | 0,65% | - |
| 14.03.2025 | 13,12 | 13,91 | 12,88 | 13,45 | 3,42% | - |
| 13.03.2025 | 11,34 | 13,13 | 11,33 | 13,00 | 14,49% | - |
| 12.03.2025 | 10,80 | 11,55 | 10,80 | 11,36 | 3,80% | - |
| 11.03.2025 | 10,75 | 11,10 | 10,52 | 10,94 | 1,33% | - |
| 10.03.2025 | 11,46 | 11,49 | 10,52 | 10,80 | -5,79% | 175,00 |
| 07.03.2025 | 11,78 | 11,97 | 11,10 | 11,46 | -4,27% | - |
| 06.03.2025 | 11,81 | 12,13 | 11,36 | 11,97 | 0,06% | 270,00 |
| 05.03.2025 | 11,01 | 11,97 | 10,97 | 11,96 | 8,81% | - |
| 04.03.2025 | 11,29 | 11,35 | 10,72 | 10,99 | -2,74% | - |
| 03.03.2025 | 11,88 | 12,24 | 11,21 | 11,30 | -5,68% | - |
| 28.02.2025 | 12,08 | 12,19 | 11,90 | 11,99 | -0,70% | - |
| 27.02.2025 | 11,67 | 12,80 | 11,60 | 12,07 | 2,38% | - |
| 26.02.2025 | 11,70 | 12,23 | 11,54 | 11,79 | 0,38% | - |
| 25.02.2025 | 11,82 | 12,00 | 11,32 | 11,74 | -0,81% | - |
| 24.02.2025 | 11,72 | 11,93 | 11,60 | 11,84 | 1,62% | - |
| 21.02.2025 | 12,59 | 12,73 | 11,61 | 11,65 | -8,47% | - |
| 20.02.2025 | 12,52 | 12,77 | 12,46 | 12,73 | 1,53% | - |
| 19.02.2025 | 13,08 | 13,17 | 12,53 | 12,54 | -4,39% | 190,00 |
| 18.02.2025 | 13,09 | 13,33 | 12,96 | 13,11 | -0,04% | - |
| 17.02.2025 | 13,00 | 13,25 | 13,00 | 13,12 | -0,39% | - |
| 14.02.2025 | 13,54 | 13,57 | 13,00 | 13,17 | -1,58% | - |
| 13.02.2025 | 12,68 | 13,38 | 12,51 | 13,38 | 4,91% | - |
| 12.02.2025 | 12,54 | 12,81 | 12,22 | 12,75 | 0,22% | - |
| 11.02.2025 | 13,38 | 13,38 | 12,52 | 12,73 | -5,24% | - |
| 10.02.2025 | 13,44 | 13,88 | 13,32 | 13,43 | -0,61% | - |
| 07.02.2025 | 13,02 | 13,71 | 13,00 | 13,51 | 3,60% | 328,00 |
| 06.02.2025 | 12,85 | 13,37 | 12,85 | 13,04 | 1,23% | - |
| 05.02.2025 | 12,65 | 12,95 | 12,62 | 12,88 | 1,62% | 79,00 |
| 04.02.2025 | 11,84 | 12,84 | 11,81 | 12,68 | 7,54% | - |
| 03.02.2025 | 11,97 | 12,08 | 11,72 | 11,79 | -2,24% | - |
| 31.01.2025 | 12,68 | 12,75 | 12,06 | 12,06 | -4,84% | - |
| 30.01.2025 | 11,93 | 12,83 | 11,93 | 12,67 | 4,88% | - |
| 29.01.2025 | 11,65 | 12,20 | 11,60 | 12,08 | 2,91% | - |
| 28.01.2025 | 12,02 | 12,11 | 11,67 | 11,74 | -2,21% | - |
| 27.01.2025 | 12,45 | 12,45 | 11,67 | 12,00 | -4,26% | - |
| 24.01.2025 | 12,70 | 12,88 | 12,34 | 12,54 | -1,49% | - |
| 23.01.2025 | 12,31 | 12,81 | 12,20 | 12,73 | 2,20% | - |
| 22.01.2025 | 12,68 | 12,91 | 12,44 | 12,45 | -2,79% | - |
| 21.01.2025 | 13,26 | 13,33 | 12,81 | 12,81 | -4,06% | - |
| 20.01.2025 | 12,74 | 13,38 | 12,60 | 13,35 | 4,43% | - |
| 17.01.2025 | 12,61 | 13,07 | 12,39 | 12,79 | 1,23% | - |
| 16.01.2025 | 13,20 | 13,24 | 12,58 | 12,63 | -4,34% | - |
| 15.01.2025 | 13,11 | 13,77 | 12,95 | 13,21 | 1,01% | - |
| 14.01.2025 | 13,22 | 13,32 | 12,94 | 13,07 | -1,51% | - |
| 13.01.2025 | 13,37 | 13,49 | 12,91 | 13,27 | -1,09% | - |
| 10.01.2025 | 13,92 | 14,30 | 13,21 | 13,42 | -4,18% | - |
| 09.01.2025 | 13,40 | 14,01 | 13,31 | 14,01 | 4,21% | - |
| 08.01.2025 | 13,21 | 13,47 | 12,88 | 13,44 | 0,67% | - |
| 07.01.2025 | 13,00 | 13,36 | 12,95 | 13,35 | 2,50% | 85,00 |
| 06.01.2025 | 12,89 | 13,31 | 12,80 | 13,02 | 1,49% | 1.250,00 |
| 03.01.2025 | 12,78 | 13,13 | 12,66 | 12,83 | 0,16% | - |
| 02.01.2025 | 12,49 | 13,05 | 12,48 | 12,81 | 2,29% | - |
| 30.12.2024 | 12,56 | 12,63 | 12,53 | 12,53 | -0,96% | - |
| 27.12.2024 | 12,61 | 12,82 | 12,51 | 12,65 | -0,68% | 253,00 |
| 23.12.2024 | 13,14 | 13,14 | 12,44 | 12,73 | 1,52% | - |
| 20.12.2024 | 11,52 | 12,57 | 11,35 | 12,54 | 7,11% | 1.200,00 |
| 19.12.2024 | 11,82 | 12,02 | 11,65 | 11,71 | -1,42% | - |
| 18.12.2024 | 12,47 | 12,63 | 11,70 | 11,88 | -5,26% | - |
| 17.12.2024 | 12,36 | 12,63 | 11,92 | 12,54 | 1,02% | - |
| 16.12.2024 | 13,01 | 13,09 | 12,41 | 12,41 | -4,41% | - |
| 13.12.2024 | 13,04 | 13,08 | 12,59 | 12,98 | -0,59% | - |
| 12.12.2024 | 13,60 | 13,62 | 13,04 | 13,06 | -4,22% | - |
| 11.12.2024 | 13,60 | 13,77 | 13,46 | 13,64 | 0,20% | - |
| 10.12.2024 | 13,54 | 13,95 | 13,47 | 13,61 | -0,21% | - |
| 09.12.2024 | 13,62 | 14,55 | 13,42 | 13,64 | -0,07% | - |
| 06.12.2024 | 13,93 | 13,94 | 13,53 | 13,65 | -2,07% | - |
| 05.12.2024 | 13,14 | 14,44 | 13,14 | 13,94 | 4,67% | - |
| 04.12.2024 | 13,09 | 13,47 | 13,09 | 13,31 | 1,42% | - |
| 03.12.2024 | 13,01 | 13,35 | 12,92 | 13,13 | 0,93% | - |
| 02.12.2024 | 12,73 | 13,21 | 12,73 | 13,01 | 0,90% | 12.465,00 |
| 29.11.2024 | 12,72 | 12,99 | 12,58 | 12,89 | 1,37% | - |
| 28.11.2024 | 12,85 | 12,95 | 12,63 | 12,72 | -0,99% | - |
| 27.11.2024 | 12,65 | 13,00 | 12,50 | 12,84 | 1,23% | - |
| 26.11.2024 | 12,65 | 12,88 | 12,04 | 12,69 | -1,50% | 200,00 |
| 25.11.2024 | 13,06 | 13,47 | 12,87 | 12,88 | -2,77% | - |
| 22.11.2024 | 12,96 | 13,28 | 12,96 | 13,25 | 1,61% | - |
| 21.11.2024 | 12,53 | 13,05 | 12,52 | 13,04 | 3,84% | - |
| 20.11.2024 | 12,36 | 12,62 | 12,36 | 12,56 | 1,35% | - |
| 19.11.2024 | 12,27 | 12,48 | 12,11 | 12,39 | 1,68% | - |
| 18.11.2024 | 11,89 | 12,19 | 11,71 | 12,18 | 2,67% | 700,00 |