1,850€
2,78%
Echtzeit-Aktienkurs Central Asia Metals PLC
Bid:
Ask:
Aktienkurse zur Central Asia Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 1,85 | 1,91 | 1,80 | 1,85 | -3,65% | 124.000,00 |
| 24.09.2026 | 1,86 | 1,96 | 1,84 | 1,92 | 0,52% | 61.400,00 |
| 23.09.2026 | 1,99 | 2,01 | 1,91 | 1,91 | -3,78% | - |
| 22.09.2026 | 1,98 | 2,01 | 1,95 | 1,99 | -2,70% | - |
| 21.09.2026 | 1,94 | 2,05 | 1,93 | 2,04 | 5,43% | - |
| 18.09.2026 | 1,92 | 2,01 | 1,90 | 1,94 | 0,00% | - |
| 17.09.2026 | 1,91 | 1,94 | 1,89 | 1,94 | 1,57% | - |
| 16.09.2026 | 1,88 | 1,92 | 1,88 | 1,91 | 1,60% | - |
| 15.09.2026 | 1,93 | 1,94 | 1,88 | 1,88 | -2,85% | - |
| 14.09.2026 | 1,98 | 2,02 | 1,92 | 1,93 | -2,28% | - |
| 11.09.2026 | 2,01 | 2,01 | 1,91 | 1,98 | -1,00% | - |
| 10.09.2026 | 2,06 | 2,11 | 1,99 | 2,00 | -4,09% | - |
| 09.09.2026 | 2,08 | 2,12 | 2,05 | 2,08 | 1,96% | - |
| 08.09.2026 | 2,03 | 2,12 | 1,93 | 2,04 | 0,99% | - |
| 07.09.2026 | 2,08 | 2,08 | 2,02 | 2,02 | -2,88% | - |
| 04.09.2026 | 2,06 | 2,12 | 2,04 | 2,08 | 0,73% | - |
| 03.09.2026 | 2,02 | 2,08 | 2,02 | 2,07 | 2,99% | - |
| 02.09.2026 | 2,01 | 2,03 | 1,98 | 2,01 | 0,50% | - |
| 01.09.2026 | 2,13 | 2,13 | 2,00 | 2,00 | -3,62% | 26.300,00 |
| 31.08.2026 | 2,14 | 2,14 | 2,07 | 2,07 | -0,48% | - |
| 28.08.2026 | 2,05 | 2,12 | 2,04 | 2,08 | 2,21% | - |
| 27.08.2026 | 2,11 | 2,12 | 2,01 | 2,04 | -4,01% | - |
| 26.08.2026 | 1,94 | 2,18 | 1,94 | 2,12 | 9,00% | - |
| 25.08.2026 | 1,89 | 2,06 | 1,82 | 1,95 | 8,06% | - |
| 24.08.2026 | 1,84 | 1,90 | 1,79 | 1,80 | 1,12% | - |
| 21.08.2026 | 1,82 | 1,84 | 1,74 | 1,78 | 4,09% | - |
| 20.08.2026 | 1,84 | 1,84 | 1,71 | 1,71 | -3,12% | - |
| 19.08.2026 | 1,86 | 1,86 | 1,73 | 1,77 | 3,22% | - |
| 18.08.2026 | 1,88 | 1,88 | 1,71 | 1,71 | -2,29% | - |
| 17.08.2026 | 1,82 | 1,82 | 1,73 | 1,75 | -3,85% | - |
| 14.08.2026 | 1,83 | 1,83 | 1,73 | 1,82 | -0,55% | - |
| 13.08.2026 | 1,85 | 1,85 | 1,73 | 1,83 | -1,61% | - |
| 12.08.2026 | 1,87 | 1,87 | 1,77 | 1,86 | -0,53% | - |
| 11.08.2026 | 1,86 | 1,87 | 1,78 | 1,87 | 5,35% | - |
| 10.08.2026 | 1,87 | 1,87 | 1,78 | 1,78 | -5,08% | - |
| 07.08.2026 | 1,81 | 1,87 | 1,78 | 1,87 | 1,08% | - |
| 06.08.2026 | 1,83 | 1,85 | 1,75 | 1,85 | 1,09% | - |
| 05.08.2026 | 1,83 | 1,83 | 1,72 | 1,83 | 7,65% | - |
| 04.08.2026 | 1,82 | 1,82 | 1,66 | 1,70 | -1,73% | - |
| 03.08.2026 | 1,79 | 1,82 | 1,72 | 1,73 | -0,29% | - |
| 31.07.2026 | 1,75 | 1,78 | 1,73 | 1,74 | 0,00% | - |
| 30.07.2026 | 1,71 | 1,76 | 1,64 | 1,74 | 0,87% | - |
| 29.07.2026 | 1,73 | 1,77 | 1,72 | 1,72 | 1,78% | - |
| 28.07.2026 | 1,74 | 1,78 | 1,69 | 1,69 | 0,00% | - |
| 27.07.2026 | 1,74 | 1,80 | 1,69 | 1,69 | -2,31% | - |
| 24.07.2026 | 1,69 | 1,77 | 1,68 | 1,73 | 2,06% | - |
| 23.07.2026 | 1,73 | 1,78 | 1,69 | 1,70 | -1,45% | - |
| 22.07.2026 | 1,69 | 1,74 | 1,68 | 1,72 | 2,08% | - |
| 21.07.2026 | 1,66 | 1,76 | 1,66 | 1,69 | 4,66% | - |
| 20.07.2026 | 1,62 | 1,69 | 1,61 | 1,61 | -1,23% | - |
| 17.07.2026 | 1,63 | 1,64 | 1,60 | 1,63 | 0,31% | - |
| 16.07.2026 | 1,61 | 1,65 | 1,61 | 1,63 | 2,85% | - |
| 15.07.2026 | 1,60 | 1,65 | 1,58 | 1,58 | 1,28% | - |
| 14.07.2026 | 1,61 | 1,61 | 1,55 | 1,56 | -3,11% | - |
| 13.07.2026 | 1,62 | 1,64 | 1,55 | 1,61 | -0,92% | - |
| 10.07.2026 | 1,61 | 1,66 | 1,60 | 1,63 | 1,56% | - |
| 09.07.2026 | 1,53 | 1,64 | 1,52 | 1,60 | 5,26% | - |
| 08.07.2026 | 1,51 | 1,61 | 1,51 | 1,52 | 3,40% | - |
| 07.07.2026 | 1,53 | 1,55 | 1,47 | 1,47 | -3,61% | - |
| 06.07.2026 | 1,53 | 1,55 | 1,47 | 1,53 | 0,00% | - |
| 03.07.2026 | 1,53 | 1,56 | 1,52 | 1,53 | -0,33% | - |
| 02.07.2026 | 1,55 | 1,57 | 1,52 | 1,53 | -1,29% | - |
| 01.07.2026 | 1,55 | 1,60 | 1,52 | 1,55 | 0,32% | - |
| 30.06.2026 | 1,53 | 1,58 | 1,52 | 1,55 | 1,64% | - |
| 29.06.2026 | 1,52 | 1,59 | 1,52 | 1,52 | 2,70% | - |
| 26.06.2026 | 1,47 | 1,54 | 1,43 | 1,48 | 0,00% | - |
| 25.06.2026 | 1,48 | 1,50 | 1,47 | 1,48 | 2,78% | - |
| 24.06.2026 | 1,51 | 1,53 | 1,44 | 1,44 | -4,32% | - |
| 23.06.2026 | 1,52 | 1,54 | 1,48 | 1,51 | -1,95% | - |
| 22.06.2026 | 1,54 | 1,55 | 1,52 | 1,54 | 2,33% | - |
| 19.06.2026 | 1,53 | 1,57 | 1,46 | 1,50 | 1,35% | 21.000,00 |
| 18.06.2026 | 1,66 | 1,69 | 1,48 | 1,48 | -4,52% | 63.500,00 |
| 17.06.2026 | 1,64 | 1,66 | 1,55 | 1,55 | -5,20% | 4.000,00 |
| 16.06.2026 | 1,61 | 1,66 | 1,61 | 1,64 | 1,24% | - |
| 15.06.2026 | 1,56 | 1,63 | 1,54 | 1,62 | 3,53% | 66.300,00 |
| 12.06.2026 | 1,55 | 1,56 | 1,53 | 1,56 | 0,65% | - |
| 11.06.2026 | 1,58 | 1,60 | 1,52 | 1,55 | -0,96% | - |
| 10.06.2026 | 1,52 | 1,60 | 1,51 | 1,57 | 3,30% | - |
| 09.06.2026 | 1,57 | 1,57 | 1,50 | 1,52 | -2,88% | - |
| 08.06.2026 | 1,53 | 1,59 | 1,53 | 1,56 | 0,65% | - |
| 05.06.2026 | 1,61 | 1,64 | 1,53 | 1,55 | -4,02% | - |
| 04.06.2026 | 1,63 | 1,75 | 1,61 | 1,62 | -3,29% | - |
| 03.06.2026 | 1,79 | 1,82 | 1,67 | 1,67 | -6,18% | - |
| 02.06.2026 | 1,82 | 1,85 | 1,76 | 1,78 | -1,93% | - |
| 01.06.2026 | 1,80 | 1,85 | 1,78 | 1,82 | 1,11% | - |
| 29.05.2026 | 1,81 | 1,84 | 1,80 | 1,80 | 0,00% | - |
| 28.05.2026 | 1,78 | 1,82 | 1,76 | 1,80 | 0,56% | - |
| 27.05.2026 | 1,80 | 1,82 | 1,78 | 1,79 | -0,56% | - |
| 26.05.2026 | 1,78 | 1,86 | 1,78 | 1,80 | 0,84% | - |
| 25.05.2026 | 1,79 | 1,83 | 1,78 | 1,78 | 0,28% | - |
| 22.05.2026 | 1,78 | 1,81 | 1,77 | 1,78 | 0,00% | - |
| 21.05.2026 | 1,77 | 1,80 | 1,77 | 1,78 | 0,00% | - |
| 20.05.2026 | 1,75 | 1,80 | 1,75 | 1,78 | 1,14% | - |
| 19.05.2026 | 1,77 | 1,80 | 1,76 | 1,76 | -1,40% | - |
| 18.05.2026 | 1,77 | 1,82 | 1,75 | 1,78 | 0,56% | - |
| 15.05.2026 | 1,81 | 1,85 | 1,77 | 1,77 | -3,28% | - |
| 14.05.2026 | 1,85 | 1,90 | 1,83 | 1,83 | -0,81% | - |
| 13.05.2026 | 1,80 | 1,89 | 1,79 | 1,85 | 3,07% | - |
| 12.05.2026 | 1,81 | 1,86 | 1,78 | 1,79 | -1,10% | - |
| 11.05.2026 | 1,79 | 1,85 | 1,77 | 1,81 | 1,40% | - |