20,760€
-2,71%
Echtzeit-Aktienkurs MINERAL RES LTD
Bid:
Ask:
Aktienkurse zur MINERAL RES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,76 | 21,13 | 20,76 | 21,09 | -1,16% | - |
| 21.11.2024 | 20,82 | 21,36 | 20,77 | 21,34 | -0,15% | - |
| 20.11.2024 | 21,46 | 21,58 | 21,20 | 21,37 | -0,69% | - |
| 19.11.2024 | 21,48 | 21,53 | 21,13 | 21,52 | -0,72% | - |
| 18.11.2024 | 21,74 | 21,81 | 21,57 | 21,67 | 5,65% | - |
| 15.11.2024 | 20,50 | 20,51 | 20,30 | 20,51 | -5,61% | - |
| 14.11.2024 | 21,65 | 22,00 | 21,34 | 21,73 | -0,08% | - |
| 13.11.2024 | 21,53 | 21,76 | 21,46 | 21,75 | -4,79% | - |
| 12.11.2024 | 23,07 | 23,22 | 22,71 | 22,85 | -1,10% | - |
| 11.11.2024 | 22,81 | 23,27 | 22,81 | 23,10 | -1,43% | - |
| 08.11.2024 | 23,71 | 23,72 | 23,39 | 23,43 | -2,72% | - |
| 07.11.2024 | 23,76 | 24,09 | 23,73 | 24,09 | 4,12% | - |
| 06.11.2024 | 22,91 | 23,25 | 22,73 | 23,14 | -0,96% | - |
| 05.11.2024 | 23,12 | 23,38 | 23,11 | 23,36 | 5,12% | - |
| 04.11.2024 | 22,32 | 22,41 | 22,19 | 22,22 | -10,64% | - |
| 01.11.2024 | 24,63 | 25,27 | 24,63 | 24,87 | 5,08% | - |
| 31.10.2024 | 23,89 | 23,93 | 23,50 | 23,67 | 8,17% | - |
| 30.10.2024 | 21,90 | 22,09 | 21,76 | 21,88 | -2,58% | - |
| 29.10.2024 | 22,61 | 22,64 | 22,32 | 22,46 | 6,05% | - |
| 28.10.2024 | 21,13 | 21,25 | 21,00 | 21,18 | 1,60% | - |
| 25.10.2024 | 20,92 | 21,06 | 20,82 | 20,85 | -5,99% | - |
| 24.10.2024 | 22,17 | 22,34 | 21,97 | 22,17 | -0,16% | - |
| 23.10.2024 | 22,21 | 22,28 | 22,00 | 22,21 | -3,84% | - |
| 22.10.2024 | 23,28 | 23,48 | 23,07 | 23,10 | -4,34% | 1.200,00 |
| 21.10.2024 | 24,53 | 24,53 | 24,09 | 24,14 | -15,47% | 100,00 |
| 18.10.2024 | 28,39 | 28,61 | 28,33 | 28,56 | -2,25% | - |
| 17.10.2024 | 29,13 | 29,26 | 29,03 | 29,22 | -4,67% | - |
| 16.10.2024 | 30,27 | 30,76 | 30,19 | 30,65 | -0,16% | - |
| 15.10.2024 | 31,00 | 31,02 | 30,64 | 30,70 | -2,31% | - |
| 14.10.2024 | 31,22 | 31,46 | 31,11 | 31,43 | -1,10% | - |
| 11.10.2024 | 31,49 | 31,93 | 31,31 | 31,78 | 0,76% | - |
| 10.10.2024 | 31,51 | 31,56 | 31,07 | 31,54 | 7,25% | - |
| 09.10.2024 | 29,30 | 29,45 | 29,09 | 29,41 | -6,98% | - |
| 08.10.2024 | 31,22 | 31,64 | 31,18 | 31,61 | -3,66% | - |
| 07.10.2024 | 33,05 | 33,06 | 32,77 | 32,81 | 3,39% | - |
| 04.10.2024 | 31,58 | 31,82 | 31,36 | 31,74 | -0,41% | - |
| 03.10.2024 | 32,18 | 32,21 | 31,64 | 31,87 | -2,48% | - |
| 02.10.2024 | 32,58 | 32,89 | 32,45 | 32,68 | 1,47% | 150,00 |
| 01.10.2024 | 32,17 | 32,42 | 31,87 | 32,20 | 1,67% | - |
| 30.09.2024 | 31,95 | 32,01 | 31,45 | 31,67 | 4,22% | - |
| 27.09.2024 | 30,26 | 30,59 | 30,15 | 30,39 | 13,40% | 360,00 |
| 26.09.2024 | 26,60 | 26,97 | 26,54 | 26,80 | 4,74% | 131,00 |
| 25.09.2024 | 25,45 | 25,66 | 25,44 | 25,59 | 5,41% | - |
| 24.09.2024 | 24,08 | 24,30 | 24,00 | 24,28 | 7,47% | - |
| 23.09.2024 | 22,42 | 22,78 | 22,31 | 22,59 | 1,11% | - |
| 20.09.2024 | 22,36 | 22,37 | 21,95 | 22,34 | -4,15% | - |
| 19.09.2024 | 23,13 | 23,52 | 23,11 | 23,31 | 4,01% | 300,00 |
| 18.09.2024 | 22,46 | 22,97 | 22,29 | 22,41 | -2,45% | - |
| 17.09.2024 | 23,04 | 23,44 | 22,93 | 22,97 | -2,71% | - |
| 16.09.2024 | 23,15 | 23,63 | 23,11 | 23,61 | 1,14% | - |
| 13.09.2024 | 23,24 | 23,61 | 23,16 | 23,35 | -0,80% | - |
| 12.09.2024 | 23,15 | 23,53 | 23,06 | 23,53 | 9,11% | - |
| 11.09.2024 | 21,27 | 21,89 | 21,10 | 21,57 | 17,91% | - |
| 10.09.2024 | 18,29 | 18,62 | 18,13 | 18,29 | -0,44% | 100,00 |
| 09.09.2024 | 18,55 | 18,90 | 18,33 | 18,37 | 1,56% | - |
| 06.09.2024 | 18,65 | 18,75 | 18,09 | 18,09 | -7,52% | - |
| 05.09.2024 | 19,77 | 19,90 | 19,43 | 19,56 | -6,34% | - |
| 04.09.2024 | 20,83 | 21,27 | 20,82 | 20,88 | -3,72% | - |
| 03.09.2024 | 22,10 | 22,17 | 21,59 | 21,69 | -11,99% | - |
| 02.09.2024 | 24,31 | 24,66 | 24,23 | 24,65 | 0,69% | - |
| 30.08.2024 | 24,69 | 24,69 | 24,35 | 24,48 | -1,15% | - |
| 29.08.2024 | 24,89 | 25,54 | 24,76 | 24,76 | -6,95% | - |
| 28.08.2024 | 26,78 | 26,96 | 26,18 | 26,61 | -3,51% | - |
| 27.08.2024 | 27,73 | 27,90 | 27,52 | 27,58 | 1,26% | - |
| 26.08.2024 | 27,38 | 27,58 | 27,20 | 27,24 | -1,44% | - |
| 23.08.2024 | 27,19 | 27,65 | 27,19 | 27,63 | -0,56% | - |
| 22.08.2024 | 28,00 | 28,06 | 27,79 | 27,79 | -0,54% | - |
| 21.08.2024 | 27,67 | 27,95 | 27,60 | 27,94 | 5,83% | - |
| 20.08.2024 | 26,66 | 26,80 | 26,40 | 26,40 | -3,33% | - |
| 19.08.2024 | 26,81 | 27,41 | 26,79 | 27,31 | -1,03% | - |
| 16.08.2024 | 27,52 | 27,66 | 27,24 | 27,59 | 0,65% | 50,00 |
| 15.08.2024 | 26,89 | 27,80 | 26,87 | 27,42 | -1,48% | - |
| 14.08.2024 | 27,96 | 28,23 | 27,65 | 27,83 | -7,29% | 200,00 |
| 13.08.2024 | 29,35 | 30,05 | 29,30 | 30,02 | 0,16% | 300,00 |
| 12.08.2024 | 30,00 | 30,07 | 29,79 | 29,97 | -5,83% | - |
| 09.08.2024 | 31,30 | 31,87 | 31,16 | 31,82 | 1,60% | 15,00 |
| 08.08.2024 | 30,34 | 31,37 | 30,21 | 31,32 | 1,25% | - |
| 07.08.2024 | 31,20 | 31,94 | 30,90 | 30,94 | 0,93% | 150,00 |
| 06.08.2024 | 30,27 | 30,90 | 29,81 | 30,65 | 0,67% | - |
| 05.08.2024 | 30,77 | 31,05 | 29,82 | 30,45 | 1,52% | 50,00 |
| 02.08.2024 | 31,98 | 32,04 | 29,97 | 29,99 | -4,83% | 40,00 |
| 01.08.2024 | 32,55 | 32,60 | 31,27 | 31,51 | -3,64% | - |
| 31.07.2024 | 32,37 | 33,16 | 32,37 | 32,70 | 3,21% | - |
| 30.07.2024 | 31,53 | 32,04 | 31,46 | 31,69 | -2,33% | - |
| 29.07.2024 | 32,57 | 32,76 | 32,28 | 32,44 | -1,30% | 580,00 |
| 26.07.2024 | 32,30 | 32,95 | 32,29 | 32,87 | 3,12% | - |
| 25.07.2024 | 31,34 | 32,21 | 31,11 | 31,88 | 0,74% | 420,00 |
| 24.07.2024 | 32,27 | 32,27 | 31,64 | 31,64 | -4,91% | - |
| 23.07.2024 | 33,15 | 33,40 | 33,14 | 33,28 | -2,53% | - |
| 22.07.2024 | 33,65 | 34,15 | 33,58 | 34,14 | 0,73% | - |
| 19.07.2024 | 34,27 | 34,30 | 33,82 | 33,89 | 0,01% | - |
| 18.07.2024 | 34,46 | 34,65 | 33,78 | 33,89 | -3,91% | - |
| 17.07.2024 | 35,62 | 35,82 | 35,23 | 35,26 | -2,75% | - |
| 16.07.2024 | 35,71 | 36,28 | 35,52 | 36,26 | 1,15% | 200,00 |
| 15.07.2024 | 36,13 | 36,42 | 35,82 | 35,85 | -2,01% | - |
| 12.07.2024 | 36,07 | 36,89 | 36,00 | 36,58 | 1,75% | - |
| 11.07.2024 | 35,60 | 36,09 | 35,50 | 35,95 | 2,36% | - |
| 10.07.2024 | 34,60 | 35,37 | 34,57 | 35,12 | 0,50% | - |
| 09.07.2024 | 35,10 | 35,25 | 34,77 | 34,95 | -1,49% | - |
| 08.07.2024 | 35,17 | 35,81 | 35,15 | 35,48 | -2,40% | - |