1,760€
-5,88%
Echtzeit-Aktienkurs Central Asia Metals PLC
Bid:
Ask:
Aktienkurse zur Central Asia Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,77 | 1,78 | 1,72 | 1,77 | 1,15% | - |
| 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% | - |
| 07.02.2025 | 1,89 | 1,96 | 1,88 | 1,91 | 1,33% | - |
| 06.02.2025 | 1,73 | 1,92 | 1,73 | 1,89 | 3,57% | - |
| 05.02.2025 | 1,71 | 1,84 | 1,71 | 1,82 | 0,83% | - |
| 04.02.2025 | 1,80 | 1,83 | 1,78 | 1,81 | 0,84% | - |
| 03.02.2025 | 1,79 | 1,80 | 1,77 | 1,79 | -0,56% | - |
| 31.01.2025 | 1,82 | 1,83 | 1,79 | 1,80 | -0,55% | - |
| 30.01.2025 | 1,81 | 1,84 | 1,79 | 1,81 | 0,56% | - |
| 29.01.2025 | 1,71 | 1,84 | 1,71 | 1,80 | -0,55% | - |
| 28.01.2025 | 1,83 | 1,84 | 1,80 | 1,81 | -0,82% | - |
| 27.01.2025 | 1,82 | 1,88 | 1,79 | 1,83 | 0,27% | - |
| 24.01.2025 | 1,80 | 1,86 | 1,79 | 1,82 | 1,68% | - |
| 23.01.2025 | 1,80 | 1,81 | 1,78 | 1,79 | -0,83% | - |
| 22.01.2025 | 1,84 | 1,88 | 1,80 | 1,81 | -1,90% | - |
| 21.01.2025 | 1,87 | 1,88 | 1,84 | 1,84 | -1,08% | - |
| 20.01.2025 | 1,87 | 1,92 | 1,85 | 1,86 | -0,80% | - |
| 17.01.2025 | 1,88 | 1,90 | 1,86 | 1,88 | 0,81% | - |
| 16.01.2025 | 1,78 | 1,90 | 1,78 | 1,86 | -1,06% | - |
| 15.01.2025 | 1,82 | 1,88 | 1,82 | 1,88 | 3,58% | - |
| 14.01.2025 | 1,86 | 1,89 | 1,81 | 1,82 | -2,68% | - |
| 13.01.2025 | 1,74 | 1,89 | 1,74 | 1,87 | 1,08% | - |
| 10.01.2025 | 1,79 | 1,92 | 1,79 | 1,85 | -2,64% | - |
| 09.01.2025 | 1,86 | 1,92 | 1,85 | 1,90 | 2,16% | - |
| 08.01.2025 | 1,95 | 2,02 | 1,84 | 1,86 | -4,87% | - |
| 07.01.2025 | 1,94 | 1,97 | 1,93 | 1,95 | 0,52% | 1.875,00 |
| 06.01.2025 | 1,90 | 1,97 | 1,90 | 1,94 | 1,57% | - |
| 03.01.2025 | 1,91 | 1,91 | 1,88 | 1,91 | -0,26% | - |
| 02.01.2025 | 1,92 | 1,93 | 1,88 | 1,92 | 3,51% | - |
| 30.12.2024 | 1,87 | 1,87 | 1,85 | 1,85 | -1,33% | - |
| 27.12.2024 | 1,90 | 1,90 | 1,86 | 1,88 | -0,27% | - |
| 23.12.2024 | 1,90 | 1,90 | 1,85 | 1,88 | -2,08% | - |
| 20.12.2024 | 1,72 | 2,03 | 1,72 | 1,92 | 5,49% | 1.300,00 |
| 19.12.2024 | 1,88 | 1,89 | 1,82 | 1,82 | -4,96% | - |
| 18.12.2024 | 1,81 | 1,94 | 1,81 | 1,92 | 0,00% | - |
| 17.12.2024 | 1,92 | 1,93 | 1,90 | 1,92 | -0,78% | - |
| 16.12.2024 | 1,82 | 1,95 | 1,82 | 1,93 | -0,26% | - |
| 13.12.2024 | 1,87 | 1,99 | 1,87 | 1,94 | -2,03% | - |
| 12.12.2024 | 2,03 | 2,05 | 1,98 | 1,98 | -2,47% | - |
| 11.12.2024 | 1,90 | 2,03 | 1,90 | 2,03 | 0,75% | - |
| 10.12.2024 | 1,93 | 2,05 | 1,93 | 2,01 | -2,43% | - |
| 09.12.2024 | 1,93 | 2,09 | 1,93 | 2,06 | 0,73% | - |
| 06.12.2024 | 1,92 | 2,09 | 1,92 | 2,05 | 0,74% | - |
| 05.12.2024 | 2,04 | 2,05 | 2,01 | 2,03 | -0,73% | - |
| 04.12.2024 | 2,01 | 2,05 | 1,88 | 2,05 | 1,49% | - |
| 03.12.2024 | 1,88 | 2,03 | 1,88 | 2,02 | 1,51% | - |
| 02.12.2024 | 1,95 | 2,01 | 1,95 | 1,99 | 1,53% | - |
| 29.11.2024 | 1,97 | 1,98 | 1,95 | 1,96 | 0,00% | - |
| 28.11.2024 | 1,86 | 1,99 | 1,86 | 1,96 | -0,76% | - |
| 27.11.2024 | 1,98 | 1,99 | 1,96 | 1,97 | 0,25% | - |
| 26.11.2024 | 1,81 | 1,97 | 1,81 | 1,97 | 1,81% | - |
| 25.11.2024 | 1,81 | 1,97 | 1,81 | 1,93 | 0,52% | - |
| 22.11.2024 | 1,80 | 1,94 | 1,80 | 1,92 | 1,32% | - |
| 21.11.2024 | 1,82 | 1,93 | 1,82 | 1,90 | -1,04% | - |
| 20.11.2024 | 1,93 | 1,96 | 1,91 | 1,92 | -1,03% | - |
| 19.11.2024 | 1,82 | 1,95 | 1,82 | 1,94 | 1,04% | - |
| 18.11.2024 | 1,92 | 1,93 | 1,89 | 1,92 | 0,79% | - |