1,865€
0,27%
Echtzeit-Aktienkurs Central Asia Metals PLC
Bid:
Ask:
Aktienkurse zur Central Asia Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 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% | - |
| 13.05.2025 | 1,87 | 1,91 | 1,86 | 1,90 | 1,34% | - |
| 12.05.2025 | 1,84 | 1,91 | 1,84 | 1,87 | 1,91% | - |
| 09.05.2025 | 1,82 | 1,86 | 1,81 | 1,84 | 1,38% | - |
| 08.05.2025 | 1,81 | 1,82 | 1,77 | 1,81 | 0,56% | - |
| 07.05.2025 | 1,68 | 1,83 | 1,68 | 1,80 | 0,84% | - |
| 06.05.2025 | 1,83 | 1,84 | 1,78 | 1,79 | -2,46% | - |
| 05.05.2025 | 1,82 | 1,84 | 1,81 | 1,83 | 0,55% | - |
| 02.05.2025 | 1,73 | 1,83 | 1,73 | 1,82 | 0,55% | - |
| 30.04.2025 | 1,78 | 1,81 | 1,71 | 1,81 | -1,63% | - |
| 29.04.2025 | 1,72 | 1,84 | 1,72 | 1,84 | 1,10% | - |
| 28.04.2025 | 1,80 | 1,84 | 1,79 | 1,82 | 0,83% | - |
| 25.04.2025 | 1,84 | 1,84 | 1,77 | 1,81 | -1,90% | - |
| 24.04.2025 | 1,94 | 1,94 | 1,81 | 1,84 | -4,91% | - |
| 23.04.2025 | 1,90 | 1,98 | 1,90 | 1,94 | 1,31% | - |
| 22.04.2025 | 2,01 | 2,01 | 1,89 | 1,91 | 2,14% | - |
| 17.04.2025 | 1,86 | 1,89 | 1,80 | 1,87 | 0,81% | - |
| 16.04.2025 | 1,90 | 1,90 | 1,84 | 1,86 | -0,27% | - |
| 15.04.2025 | 1,82 | 1,87 | 1,80 | 1,86 | 3,33% | - |
| 14.04.2025 | 1,76 | 1,82 | 1,76 | 1,80 | 2,56% | - |
| 11.04.2025 | 1,77 | 1,78 | 1,72 | 1,76 | 0,57% | - |
| 10.04.2025 | 1,82 | 1,86 | 1,74 | 1,75 | 2,95% | 1.936,00 |
| 09.04.2025 | 1,68 | 1,78 | 1,68 | 1,70 | -2,87% | - |
| 08.04.2025 | 1,77 | 1,81 | 1,73 | 1,75 | 1,75% | 600,00 |
| 07.04.2025 | 1,68 | 1,80 | 1,60 | 1,72 | -0,87% | - |
| 04.04.2025 | 1,86 | 1,86 | 1,71 | 1,73 | -6,99% | - |
| 03.04.2025 | 1,94 | 1,96 | 1,85 | 1,86 | -5,58% | - |
| 02.04.2025 | 1,97 | 2,02 | 1,95 | 1,97 | -0,25% | - |
| 01.04.2025 | 1,96 | 2,00 | 1,94 | 1,98 | 1,54% | - |
| 31.03.2025 | 1,89 | 2,02 | 1,89 | 1,95 | -2,99% | - |
| 28.03.2025 | 2,05 | 2,11 | 1,99 | 2,01 | -1,96% | - |
| 27.03.2025 | 2,09 | 2,13 | 2,03 | 2,05 | -2,62% | - |
| 26.03.2025 | 2,06 | 2,11 | 2,03 | 2,10 | 2,44% | - |
| 25.03.2025 | 1,96 | 2,07 | 1,96 | 2,05 | 4,33% | - |
| 24.03.2025 | 1,92 | 2,01 | 1,92 | 1,97 | 2,61% | - |
| 21.03.2025 | 2,04 | 2,04 | 1,91 | 1,92 | -5,90% | - |
| 20.03.2025 | 1,89 | 2,09 | 1,89 | 2,04 | 7,39% | - |
| 19.03.2025 | 1,82 | 1,90 | 1,81 | 1,90 | 4,70% | - |
| 18.03.2025 | 1,82 | 1,83 | 1,80 | 1,81 | 0,00% | - |
| 17.03.2025 | 1,70 | 1,83 | 1,70 | 1,81 | -0,28% | - |
| 14.03.2025 | 1,83 | 1,84 | 1,81 | 1,82 | -0,27% | - |
| 13.03.2025 | 1,80 | 1,84 | 1,79 | 1,82 | 1,11% | - |
| 12.03.2025 | 1,78 | 1,82 | 1,78 | 1,80 | 1,41% | - |
| 11.03.2025 | 1,81 | 1,82 | 1,77 | 1,78 | -1,39% | - |
| 10.03.2025 | 1,84 | 1,88 | 1,80 | 1,80 | -1,64% | - |
| 07.03.2025 | 1,83 | 1,87 | 1,83 | 1,83 | -0,54% | - |
| 06.03.2025 | 1,83 | 1,88 | 1,82 | 1,84 | 1,10% | - |
| 05.03.2025 | 1,81 | 1,86 | 1,78 | 1,82 | 1,96% | - |
| 04.03.2025 | 1,85 | 1,85 | 1,79 | 1,79 | -4,29% | - |
| 03.03.2025 | 1,78 | 1,89 | 1,78 | 1,87 | -0,53% | - |
| 28.02.2025 | 1,88 | 1,93 | 1,86 | 1,88 | -1,06% | - |
| 27.02.2025 | 1,90 | 1,93 | 1,89 | 1,90 | -0,79% | - |
| 26.02.2025 | 1,88 | 1,94 | 1,88 | 1,91 | 1,06% | - |
| 25.02.2025 | 1,88 | 1,93 | 1,87 | 1,89 | 0,27% | - |
| 24.02.2025 | 1,80 | 1,92 | 1,80 | 1,89 | -1,31% | - |
| 21.02.2025 | 1,90 | 1,96 | 1,90 | 1,91 | 0,53% | - |
| 20.02.2025 | 1,89 | 1,94 | 1,89 | 1,90 | 6,74% | - |
| 19.02.2025 | 1,81 | 1,95 | 1,78 | 1,78 | -6,81% | - |
| 18.02.2025 | 1,84 | 1,99 | 1,84 | 1,91 | -1,29% | - |
| 17.02.2025 | 1,81 | 1,95 | 1,81 | 1,94 | 1,04% | - |
| 14.02.2025 | 1,80 | 1,96 | 1,80 | 1,92 | 1,32% | - |
| 13.02.2025 | 1,89 | 1,91 | 1,88 | 1,89 | 0,80% | - |
| 12.02.2025 | 1,87 | 1,90 | 1,87 | 1,88 | 0,00% | - |
| 11.02.2025 | 1,84 | 1,95 | 1,84 | 1,88 | -4,09% | - |
| 10.02.2025 | 1,81 | 1,97 | 1,81 | 1,96 | 2,36% | - |