11,262€
-4,43%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 12,10 | 12,39 | 11,80 | 11,87 | -2,44% | - |
| 14.11.2024 | 12,11 | 12,31 | 11,77 | 12,16 | 0,31% | - |
| 13.11.2024 | 12,72 | 12,79 | 12,08 | 12,13 | -4,70% | - |
| 12.11.2024 | 12,77 | 12,91 | 12,67 | 12,73 | -0,45% | - |
| 11.11.2024 | 12,78 | 13,08 | 12,49 | 12,78 | -0,25% | 1.500,00 |
| 08.11.2024 | 13,55 | 13,67 | 12,45 | 12,81 | -6,34% | 2.500,00 |
| 07.11.2024 | 12,58 | 13,74 | 12,50 | 13,68 | 9,02% | 1.736,00 |
| 06.11.2024 | 12,47 | 12,69 | 11,86 | 12,55 | 1,66% | 644,00 |
| 05.11.2024 | 11,94 | 12,37 | 11,94 | 12,34 | 2,16% | - |
| 04.11.2024 | 12,02 | 12,35 | 11,95 | 12,08 | 0,14% | - |
| 01.11.2024 | 11,72 | 12,38 | 11,72 | 12,07 | 1,69% | - |
| 31.10.2024 | 11,92 | 11,92 | 11,36 | 11,87 | -0,73% | - |
| 30.10.2024 | 12,16 | 12,16 | 11,78 | 11,95 | -1,87% | - |
| 29.10.2024 | 12,30 | 12,44 | 12,10 | 12,18 | -1,16% | 2.282,00 |
| 28.10.2024 | 12,67 | 12,70 | 12,16 | 12,32 | -2,25% | 600,00 |
| 25.10.2024 | 12,20 | 13,12 | 12,20 | 12,61 | 2,24% | - |
| 24.10.2024 | 12,45 | 12,66 | 12,16 | 12,33 | -1,07% | - |
| 23.10.2024 | 12,28 | 12,86 | 12,16 | 12,46 | 1,11% | - |
| 22.10.2024 | 11,90 | 12,39 | 11,90 | 12,33 | 2,47% | - |
| 21.10.2024 | 12,18 | 12,40 | 11,86 | 12,03 | -1,32% | - |
| 18.10.2024 | 11,66 | 12,26 | 11,65 | 12,19 | 4,32% | - |
| 17.10.2024 | 11,83 | 12,09 | 11,66 | 11,69 | -2,42% | - |
| 16.10.2024 | 11,62 | 12,22 | 11,61 | 11,98 | 2,84% | - |
| 15.10.2024 | 11,94 | 12,20 | 11,50 | 11,65 | -3,97% | - |
| 14.10.2024 | 12,04 | 12,14 | 12,00 | 12,13 | -0,35% | - |
| 11.10.2024 | 11,75 | 12,25 | 11,64 | 12,17 | 3,36% | - |
| 10.10.2024 | 11,88 | 12,00 | 11,67 | 11,77 | -1,02% | - |
| 09.10.2024 | 12,08 | 12,18 | 11,78 | 11,90 | -1,68% | - |
| 08.10.2024 | 12,41 | 12,53 | 11,79 | 12,10 | -3,58% | - |
| 07.10.2024 | 12,49 | 12,68 | 12,42 | 12,55 | -0,34% | - |
| 04.10.2024 | 12,38 | 12,72 | 12,36 | 12,59 | 1,55% | - |
| 03.10.2024 | 12,81 | 12,82 | 12,27 | 12,40 | -3,37% | - |
| 02.10.2024 | 12,71 | 13,07 | 12,65 | 12,83 | 0,92% | - |
| 01.10.2024 | 12,10 | 12,72 | 12,06 | 12,71 | 3,76% | - |
| 30.09.2024 | 12,50 | 12,58 | 12,22 | 12,25 | -2,58% | - |
| 27.09.2024 | 12,76 | 12,80 | 12,33 | 12,58 | -1,64% | - |
| 26.09.2024 | 12,21 | 13,17 | 12,20 | 12,79 | 4,58% | - |
| 25.09.2024 | 12,31 | 12,53 | 12,05 | 12,23 | -1,01% | 1.000,00 |
| 24.09.2024 | 11,70 | 12,58 | 11,70 | 12,35 | 5,28% | 80,00 |
| 23.09.2024 | 11,79 | 11,97 | 11,64 | 11,73 | -0,37% | - |
| 20.09.2024 | 11,83 | 11,89 | 11,48 | 11,78 | -0,59% | 141,00 |
| 19.09.2024 | 11,53 | 11,90 | 11,53 | 11,85 | 3,29% | - |
| 18.09.2024 | 11,49 | 11,82 | 11,24 | 11,47 | -0,36% | - |
| 17.09.2024 | 11,06 | 11,54 | 10,99 | 11,51 | 3,75% | - |
| 16.09.2024 | 11,06 | 11,27 | 11,00 | 11,10 | -0,89% | - |
| 13.09.2024 | 11,01 | 11,32 | 10,89 | 11,20 | 1,39% | - |
| 12.09.2024 | 10,46 | 11,20 | 10,46 | 11,04 | 4,31% | - |
| 11.09.2024 | 9,86 | 10,59 | 9,82 | 10,59 | 6,95% | - |
| 10.09.2024 | 9,67 | 9,91 | 9,50 | 9,90 | 1,98% | - |
| 09.09.2024 | 9,29 | 10,04 | 9,29 | 9,71 | 3,31% | - |
| 06.09.2024 | 9,31 | 9,52 | 9,16 | 9,40 | 0,80% | - |
| 05.09.2024 | 9,50 | 9,85 | 9,32 | 9,32 | -1,53% | 750,00 |
| 04.09.2024 | 9,66 | 9,97 | 9,47 | 9,47 | -3,17% | - |
| 03.09.2024 | 11,17 | 11,30 | 9,78 | 9,78 | -13,41% | - |
| 02.09.2024 | 11,24 | 11,35 | 11,24 | 11,29 | -0,88% | - |
| 30.08.2024 | 10,92 | 11,40 | 10,92 | 11,39 | 3,71% | 190,00 |
| 29.08.2024 | 10,95 | 11,20 | 10,95 | 10,98 | -0,98% | - |
| 28.08.2024 | 11,42 | 11,45 | 10,89 | 11,09 | -2,98% | - |
| 27.08.2024 | 11,58 | 11,71 | 11,41 | 11,43 | -2,36% | - |
| 26.08.2024 | 11,43 | 11,78 | 11,37 | 11,71 | 2,40% | - |
| 23.08.2024 | 10,97 | 11,44 | 10,97 | 11,43 | 4,07% | - |
| 22.08.2024 | 11,01 | 11,14 | 10,92 | 10,99 | -1,04% | - |
| 21.08.2024 | 10,90 | 11,31 | 10,90 | 11,10 | 0,76% | 30,00 |
| 20.08.2024 | 10,97 | 11,19 | 10,90 | 11,02 | -0,57% | 348,00 |
| 19.08.2024 | 10,99 | 11,22 | 10,91 | 11,08 | 0,46% | - |
| 16.08.2024 | 11,01 | 11,12 | 10,79 | 11,03 | -0,92% | - |
| 15.08.2024 | 10,30 | 11,20 | 10,30 | 11,13 | 8,18% | - |
| 14.08.2024 | 10,37 | 10,58 | 10,13 | 10,29 | -1,88% | - |
| 13.08.2024 | 10,60 | 10,67 | 10,41 | 10,49 | 1,96% | - |
| 12.08.2024 | 10,23 | 10,88 | 10,23 | 10,29 | -0,52% | - |
| 09.08.2024 | 10,29 | 10,54 | 10,29 | 10,34 | 0,26% | 1.560,00 |
| 08.08.2024 | 9,63 | 10,35 | 9,62 | 10,31 | 6,73% | 765,00 |
| 07.08.2024 | 9,92 | 10,10 | 9,61 | 9,66 | -2,62% | - |
| 06.08.2024 | 10,29 | 10,36 | 9,54 | 9,92 | 3,42% | - |
| 05.08.2024 | 10,02 | 10,17 | 9,48 | 9,60 | -6,28% | 9.000,00 |