2,630€
9,58%
Echtzeit-Aktienkurs Central Asia Metals PLC
Bid:
Ask:
Aktienkurse zur Central Asia Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 2,42 | 2,63 | 2,42 | 2,63 | 2,73% | - |
| 14.05.2024 | 2,56 | 2,57 | 2,54 | 2,56 | -0,39% | - |
| 13.05.2024 | 2,44 | 2,63 | 2,44 | 2,57 | 0,00% | - |
| 10.05.2024 | 2,54 | 2,62 | 2,51 | 2,57 | 1,98% | - |
| 09.05.2024 | 2,36 | 2,54 | 2,36 | 2,52 | 0,40% | - |
| 08.05.2024 | 2,38 | 2,55 | 2,38 | 2,51 | -0,40% | - |
| 07.05.2024 | 2,34 | 2,54 | 2,34 | 2,52 | 1,61% | - |
| 06.05.2024 | 2,34 | 2,48 | 2,34 | 2,48 | 0,00% | - |
| 03.05.2024 | 2,34 | 2,49 | 2,34 | 2,48 | 0,00% | - |
| 02.05.2024 | 2,48 | 2,50 | 2,46 | 2,48 | 0,81% | - |
| 30.04.2024 | 2,32 | 2,49 | 2,32 | 2,46 | 1,23% | - |
| 29.04.2024 | 2,38 | 2,44 | 2,30 | 2,43 | 2,10% | - |
| 26.04.2024 | 2,32 | 2,40 | 2,32 | 2,38 | 2,59% | - |
| 25.04.2024 | 2,40 | 2,45 | 2,25 | 2,32 | -3,33% | - |
| 24.04.2024 | 2,35 | 2,40 | 2,31 | 2,40 | 2,56% | - |
| 23.04.2024 | 2,22 | 2,41 | 2,22 | 2,34 | -1,27% | - |
| 22.04.2024 | 2,28 | 2,42 | 2,28 | 2,37 | -1,66% | - |
| 19.04.2024 | 2,45 | 2,46 | 2,39 | 2,41 | -2,03% | - |
| 18.04.2024 | 2,48 | 2,50 | 2,43 | 2,46 | -0,81% | - |
| 17.04.2024 | 2,44 | 2,51 | 2,42 | 2,48 | 2,48% | - |
| 16.04.2024 | 2,44 | 2,46 | 2,40 | 2,42 | -2,02% | - |
| 15.04.2024 | 2,54 | 2,54 | 2,46 | 2,47 | -4,26% | - |
| 12.04.2024 | 2,44 | 2,58 | 2,44 | 2,58 | 5,74% | - |
| 11.04.2024 | 2,48 | 2,52 | 2,43 | 2,44 | -2,40% | - |
| 10.04.2024 | 2,26 | 2,52 | 2,26 | 2,50 | 4,60% | 90,00 |
| 09.04.2024 | 2,35 | 2,40 | 2,30 | 2,39 | 1,70% | - |
| 08.04.2024 | 2,24 | 2,46 | 2,24 | 2,35 | -1,67% | - |
| 05.04.2024 | 2,42 | 2,42 | 2,37 | 2,39 | -0,42% | - |
| 04.04.2024 | 2,26 | 2,45 | 2,26 | 2,40 | 0,00% | - |
| 03.04.2024 | 2,42 | 2,44 | 2,34 | 2,40 | -0,83% | - |
| 02.04.2024 | 2,33 | 2,43 | 2,33 | 2,42 | 3,86% | - |
| 28.03.2024 | 2,16 | 2,34 | 2,16 | 2,33 | 1,75% | - |
| 27.03.2024 | 2,21 | 2,29 | 2,21 | 2,29 | 3,62% | - |
| 26.03.2024 | 2,20 | 2,24 | 2,17 | 2,21 | 7,28% | - |
| 25.03.2024 | 2,10 | 2,26 | 2,06 | 2,06 | -7,62% | 8.750,00 |
| 22.03.2024 | 2,08 | 2,25 | 2,08 | 2,23 | 1,36% | - |
| 21.03.2024 | 2,14 | 2,21 | 2,14 | 2,20 | 2,80% | - |
| 20.03.2024 | 2,00 | 2,14 | 2,00 | 2,14 | 0,94% | - |
| 19.03.2024 | 2,00 | 2,14 | 2,00 | 2,12 | -0,93% | - |
| 18.03.2024 | 1,98 | 2,16 | 1,98 | 2,14 | 1,90% | - |
| 15.03.2024 | 1,99 | 2,15 | 1,97 | 2,10 | 5,53% | - |
| 14.03.2024 | 1,84 | 2,03 | 1,84 | 1,99 | 2,05% | 800,00 |
| 13.03.2024 | 1,90 | 1,97 | 1,88 | 1,95 | 2,90% | - |
| 12.03.2024 | 1,78 | 1,94 | 1,78 | 1,90 | -0,79% | - |
| 11.03.2024 | 1,79 | 1,96 | 1,79 | 1,91 | 0,79% | - |
| 08.03.2024 | 1,86 | 1,97 | 1,86 | 1,90 | -3,81% | - |
| 07.03.2024 | 1,73 | 1,97 | 1,73 | 1,97 | 7,36% | - |
| 06.03.2024 | 1,71 | 1,87 | 1,71 | 1,84 | 1,38% | - |
| 05.03.2024 | 1,83 | 1,88 | 1,79 | 1,81 | -1,09% | - |
| 04.03.2024 | 1,84 | 1,89 | 1,81 | 1,83 | -0,54% | - |
| 01.03.2024 | 1,71 | 1,86 | 1,71 | 1,84 | 1,10% | - |
| 29.02.2024 | 1,80 | 1,86 | 1,78 | 1,82 | 1,68% | - |
| 28.02.2024 | 1,85 | 1,89 | 1,78 | 1,79 | -3,24% | - |
| 27.02.2024 | 1,80 | 1,86 | 1,80 | 1,85 | 2,49% | - |
| 26.02.2024 | 1,84 | 1,90 | 1,79 | 1,81 | -1,90% | 100,00 |
| 23.02.2024 | 1,78 | 1,92 | 1,78 | 1,84 | -2,39% | - |
| 22.02.2024 | 1,78 | 1,94 | 1,78 | 1,89 | 0,27% | - |
| 21.02.2024 | 1,87 | 1,93 | 1,86 | 1,88 | 0,80% | - |
| 20.02.2024 | 1,79 | 1,95 | 1,79 | 1,87 | -2,10% | - |
| 19.02.2024 | 1,84 | 1,97 | 1,84 | 1,91 | -2,31% | - |
| 16.02.2024 | 1,80 | 1,97 | 1,80 | 1,95 | 2,09% | - |
| 15.02.2024 | 1,76 | 1,92 | 1,76 | 1,91 | 2,41% | - |
| 14.02.2024 | 1,87 | 1,89 | 1,85 | 1,87 | -0,27% | - |
| 13.02.2024 | 1,85 | 1,89 | 1,84 | 1,87 | 1,63% | - |
| 12.02.2024 | 1,81 | 1,86 | 1,80 | 1,84 | 1,94% | - |
| 09.02.2024 | 1,90 | 1,94 | 1,80 | 1,81 | -4,75% | - |
| 08.02.2024 | 1,90 | 1,97 | 1,89 | 1,90 | -0,79% | - |
| 07.02.2024 | 1,82 | 1,99 | 1,82 | 1,91 | -1,04% | - |
| 06.02.2024 | 1,79 | 1,96 | 1,79 | 1,93 | 2,12% | - |
| 05.02.2024 | 1,92 | 1,95 | 1,89 | 1,89 | -1,31% | - |
| 02.02.2024 | 1,92 | 1,98 | 1,90 | 1,92 | -0,26% | - |
| 01.02.2024 | 1,84 | 1,99 | 1,84 | 1,92 | -1,54% | - |
| 31.01.2024 | 1,85 | 2,01 | 1,85 | 1,95 | -0,26% | - |
| 30.01.2024 | 1,86 | 2,00 | 1,86 | 1,96 | -0,76% | - |
| 29.01.2024 | 1,99 | 2,01 | 1,95 | 1,97 | -0,25% | - |
| 26.01.2024 | 1,86 | 2,00 | 1,86 | 1,98 | 0,25% | - |
| 25.01.2024 | 1,88 | 2,01 | 1,88 | 1,97 | -1,01% | - |
| 24.01.2024 | 1,85 | 1,99 | 1,85 | 1,99 | 1,79% | - |
| 23.01.2024 | 1,79 | 1,97 | 1,79 | 1,96 | 3,17% | - |
| 22.01.2024 | 1,80 | 1,94 | 1,80 | 1,90 | -0,79% | - |
| 19.01.2024 | 1,89 | 1,95 | 1,88 | 1,91 | 0,79% | - |
| 18.01.2024 | 1,80 | 1,96 | 1,80 | 1,90 | -0,79% | - |
| 17.01.2024 | 1,85 | 1,96 | 1,85 | 1,91 | -2,30% | - |
| 16.01.2024 | 1,93 | 1,99 | 1,90 | 1,96 | 1,30% | - |
| 15.01.2024 | 1,90 | 2,02 | 1,90 | 1,93 | -3,98% | 55,00 |
| 12.01.2024 | 2,00 | 2,08 | 1,99 | 2,01 | 1,01% | - |
| 11.01.2024 | 1,99 | 2,04 | 1,98 | 1,99 | 0,00% | - |
| 10.01.2024 | 1,99 | 2,01 | 1,96 | 1,99 | 0,00% | - |
| 09.01.2024 | 2,01 | 2,05 | 1,99 | 1,99 | -1,00% | - |
| 08.01.2024 | 2,01 | 2,07 | 1,97 | 2,01 | 0,00% | - |
| 05.01.2024 | 1,92 | 2,04 | 1,92 | 2,01 | -0,99% | - |
| 04.01.2024 | 2,05 | 2,06 | 2,01 | 2,03 | -0,49% | - |
| 03.01.2024 | 1,97 | 2,15 | 1,97 | 2,04 | -2,16% | - |
| 02.01.2024 | 1,91 | 2,15 | 1,91 | 2,09 | -1,18% | - |
| 29.12.2023 | 2,12 | 2,15 | 2,08 | 2,11 | -0,24% | - |
| 28.12.2023 | 2,13 | 2,15 | 2,10 | 2,12 | -0,70% | - |
| 27.12.2023 | 2,09 | 2,16 | 2,08 | 2,13 | 2,16% | - |
| 22.12.2023 | 1,99 | 2,12 | 1,99 | 2,09 | -0,95% | - |
| 21.12.2023 | 1,98 | 2,15 | 1,98 | 2,11 | 0,24% | - |
| 20.12.2023 | 1,99 | 2,15 | 1,99 | 2,10 | 0,00% | - |