1,650€
0,61%
Echtzeit-Aktienkurs Central Asia Metals PLC
Bid:
Ask:
Aktienkurse zur Central Asia Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,74 | 1,77 | 1,65 | 1,65 | -5,17% | - |
| 30.09.2025 | 1,76 | 1,77 | 1,73 | 1,74 | 1,46% | - |
| 29.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 6,52% | - |
| 26.09.2025 | 1,71 | 1,71 | 1,61 | 1,61 | 0,00% | - |
| 25.09.2025 | 1,78 | 1,82 | 1,61 | 1,61 | -6,12% | - |
| 24.09.2025 | 1,68 | 1,73 | 1,65 | 1,72 | -4,19% | - |
| 23.09.2025 | 1,69 | 1,79 | 1,69 | 1,79 | 12,58% | 5.333,00 |
| 22.09.2025 | 1,66 | 1,70 | 1,59 | 1,59 | 2,58% | - |
| 19.09.2025 | 1,67 | 1,67 | 1,55 | 1,55 | -6,34% | - |
| 18.09.2025 | 1,66 | 1,66 | 1,63 | 1,66 | 0,00% | - |
| 17.09.2025 | 1,71 | 1,71 | 1,65 | 1,66 | -0,90% | - |
| 16.09.2025 | 1,66 | 1,69 | 1,65 | 1,67 | 7,05% | 2.671,00 |
| 15.09.2025 | 1,68 | 1,69 | 1,56 | 1,56 | -1,27% | - |
| 12.09.2025 | 1,72 | 1,75 | 1,58 | 1,58 | -3,07% | - |
| 11.09.2025 | 1,77 | 1,77 | 1,63 | 1,63 | -7,12% | - |
| 10.09.2025 | 2,01 | 2,01 | 1,68 | 1,76 | -7,14% | - |
| 09.09.2025 | 2,00 | 2,04 | 1,89 | 1,89 | -4,30% | - |
| 05.09.2025 | 1,99 | 2,02 | 1,97 | 1,98 | -0,75% | - |
| 04.09.2025 | 2,02 | 2,07 | 1,98 | 1,99 | -1,73% | - |
| 03.09.2025 | 2,00 | 2,05 | 1,98 | 2,03 | 1,76% | - |
| 02.09.2025 | 1,98 | 2,00 | 1,97 | 1,99 | 0,00% | - |
| 01.09.2025 | 1,97 | 2,01 | 1,96 | 1,99 | 1,27% | - |
| 29.08.2025 | 1,96 | 1,97 | 1,94 | 1,97 | 0,77% | - |
| 28.08.2025 | 1,95 | 1,96 | 1,93 | 1,95 | 0,78% | - |
| 27.08.2025 | 1,95 | 1,97 | 1,93 | 1,94 | -1,02% | - |
| 26.08.2025 | 1,92 | 1,97 | 1,92 | 1,96 | 1,56% | - |
| 25.08.2025 | 1,92 | 1,93 | 1,92 | 1,93 | -0,26% | - |
| 22.08.2025 | 1,91 | 1,93 | 1,91 | 1,93 | 2,39% | - |
| 21.08.2025 | 1,89 | 1,91 | 1,88 | 1,89 | -0,26% | - |
| 20.08.2025 | 1,88 | 1,92 | 1,87 | 1,89 | 0,27% | 1.000,00 |
| 19.08.2025 | 1,89 | 1,92 | 1,87 | 1,89 | 0,27% | - |
| 18.08.2025 | 1,86 | 1,90 | 1,86 | 1,88 | 1,35% | - |
| 15.08.2025 | 1,85 | 1,88 | 1,84 | 1,86 | 0,82% | - |
| 14.08.2025 | 1,87 | 1,89 | 1,82 | 1,84 | -1,08% | - |
| 13.08.2025 | 1,85 | 1,87 | 1,84 | 1,86 | 1,36% | - |
| 12.08.2025 | 1,83 | 1,85 | 1,83 | 1,84 | 0,82% | - |
| 11.08.2025 | 1,72 | 1,84 | 1,72 | 1,82 | 0,00% | - |
| 08.08.2025 | 1,78 | 1,82 | 1,77 | 1,82 | 2,25% | - |
| 07.08.2025 | 1,66 | 1,80 | 1,66 | 1,78 | 1,42% | - |
| 06.08.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 1,74% | - |
| 05.08.2025 | 1,75 | 1,76 | 1,71 | 1,73 | -1,15% | - |
| 04.08.2025 | 1,72 | 1,77 | 1,71 | 1,75 | 2,65% | 23.984,00 |
| 01.08.2025 | 1,68 | 1,74 | 1,68 | 1,70 | 0,29% | - |
| 31.07.2025 | 1,75 | 1,75 | 1,65 | 1,70 | -2,87% | - |
| 30.07.2025 | 1,77 | 1,77 | 1,73 | 1,75 | 0,58% | - |
| 29.07.2025 | 1,74 | 1,76 | 1,72 | 1,74 | 0,00% | - |
| 28.07.2025 | 1,67 | 1,77 | 1,67 | 1,74 | -1,42% | - |
| 25.07.2025 | 1,78 | 1,78 | 1,75 | 1,76 | -1,12% | - |
| 24.07.2025 | 1,82 | 1,86 | 1,76 | 1,78 | -1,66% | 970,00 |
| 23.07.2025 | 1,77 | 1,82 | 1,77 | 1,81 | 2,55% | - |
| 22.07.2025 | 1,73 | 1,79 | 1,72 | 1,77 | 2,02% | - |
| 21.07.2025 | 1,64 | 1,76 | 1,64 | 1,73 | 6,13% | - |
| 18.07.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 0,62% | - |
| 17.07.2025 | 1,64 | 1,64 | 1,61 | 1,62 | -0,61% | - |
| 16.07.2025 | 1,65 | 1,67 | 1,63 | 1,63 | -1,21% | - |
| 15.07.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -1,20% | - |
| 14.07.2025 | 1,69 | 1,70 | 1,67 | 1,67 | -1,18% | - |
| 11.07.2025 | 1,76 | 1,78 | 1,68 | 1,69 | -2,03% | - |
| 10.07.2025 | 1,88 | 1,88 | 1,71 | 1,73 | -7,26% | - |
| 09.07.2025 | 1,88 | 1,92 | 1,84 | 1,86 | -0,53% | - |
| 08.07.2025 | 1,88 | 1,92 | 1,86 | 1,87 | -0,53% | 22.000,00 |
| 07.07.2025 | 1,89 | 1,89 | 1,87 | 1,88 | -1,05% | - |
| 04.07.2025 | 1,90 | 1,91 | 1,88 | 1,90 | 0,00% | - |
| 03.07.2025 | 1,92 | 1,92 | 1,89 | 1,90 | 2,15% | - |
| 02.07.2025 | 1,87 | 1,88 | 1,86 | 1,86 | 0,00% | - |
| 01.07.2025 | 1,87 | 1,88 | 1,85 | 1,86 | 0,54% | - |
| 30.06.2025 | 1,89 | 1,91 | 1,85 | 1,85 | -1,86% | - |
| 27.06.2025 | 1,74 | 1,90 | 1,74 | 1,89 | 2,45% | - |
| 26.06.2025 | 1,71 | 1,86 | 1,71 | 1,84 | 1,66% | - |
| 25.06.2025 | 1,74 | 1,86 | 1,74 | 1,81 | -1,36% | - |
| 24.06.2025 | 1,84 | 1,89 | 1,83 | 1,84 | 0,27% | - |
| 23.06.2025 | 1,83 | 1,85 | 1,83 | 1,83 | -1,08% | 250,00 |
| 20.06.2025 | 1,85 | 1,88 | 1,83 | 1,85 | 0,54% | - |
| 19.06.2025 | 1,87 | 1,91 | 1,83 | 1,84 | -1,87% | - |
| 18.06.2025 | 1,89 | 1,95 | 1,88 | 1,88 | -0,79% | - |
| 17.06.2025 | 1,96 | 1,97 | 1,89 | 1,89 | -4,06% | - |
| 16.06.2025 | 1,98 | 2,03 | 1,96 | 1,97 | -0,25% | - |
| 13.06.2025 | 1,99 | 2,02 | 1,95 | 1,98 | -0,75% | - |
| 12.06.2025 | 1,87 | 1,99 | 1,87 | 1,99 | 0,00% | - |
| 11.06.2025 | 2,01 | 2,04 | 1,99 | 1,99 | -1,00% | - |
| 10.06.2025 | 2,02 | 2,04 | 1,90 | 2,01 | 0,00% | - |
| 09.06.2025 | 1,95 | 2,02 | 1,95 | 2,01 | 3,08% | - |
| 06.06.2025 | 1,93 | 2,01 | 1,92 | 1,95 | 1,04% | - |
| 05.06.2025 | 1,96 | 1,98 | 1,93 | 1,93 | -1,78% | - |
| 04.06.2025 | 1,84 | 1,99 | 1,84 | 1,97 | 0,77% | - |
| 03.06.2025 | 1,94 | 1,96 | 1,92 | 1,95 | 0,78% | - |
| 02.06.2025 | 1,95 | 1,95 | 1,91 | 1,94 | 0,00% | - |
| 30.05.2025 | 1,80 | 1,95 | 1,80 | 1,94 | 2,11% | - |
| 29.05.2025 | 1,88 | 1,95 | 1,86 | 1,90 | 1,88% | - |
| 28.05.2025 | 1,82 | 1,88 | 1,82 | 1,86 | 2,20% | - |
| 27.05.2025 | 1,76 | 1,86 | 1,76 | 1,82 | -2,67% | - |
| 26.05.2025 | 1,76 | 1,87 | 1,76 | 1,87 | 1,63% | - |
| 23.05.2025 | 1,88 | 1,98 | 1,84 | 1,84 | -2,13% | - |
| 22.05.2025 | 1,76 | 1,92 | 1,76 | 1,88 | 0,53% | - |
| 21.05.2025 | 1,75 | 2,03 | 1,75 | 1,87 | 1,36% | - |
| 20.05.2025 | 1,74 | 1,90 | 1,74 | 1,85 | 0,27% | - |
| 19.05.2025 | 1,83 | 1,84 | 1,80 | 1,84 | 0,55% | - |
| 16.05.2025 | 1,84 | 1,87 | 1,83 | 1,83 | 0,27% | - |
| 15.05.2025 | 1,85 | 1,88 | 1,82 | 1,83 | -2,14% | - |
| 14.05.2025 | 1,89 | 1,93 | 1,86 | 1,87 | -1,58% | - |