1,600€
8,11%
Echtzeit-Aktienkurs Central Asia Metals PLC
Bid:
Ask:
Aktienkurse zur Central Asia Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.05.2026 | 1,79 | 1,81 | 1,78 | 1,79 | 0,56% | - |
| 07.05.2026 | 1,79 | 1,82 | 1,78 | 1,78 | 2,01% | - |
| 06.05.2026 | 1,72 | 1,82 | 1,70 | 1,74 | 2,05% | - |
| 05.05.2026 | 1,76 | 1,77 | 1,70 | 1,71 | -2,01% | - |
| 04.05.2026 | 1,75 | 1,76 | 1,74 | 1,74 | 2,05% | - |
| 30.04.2026 | 1,64 | 1,73 | 1,64 | 1,71 | 3,33% | - |
| 29.04.2026 | 1,70 | 1,71 | 1,64 | 1,65 | -2,08% | - |
| 28.04.2026 | 1,68 | 1,72 | 1,68 | 1,69 | 0,30% | - |
| 27.04.2026 | 1,69 | 1,79 | 1,68 | 1,68 | 1,82% | 41.000,00 |
| 24.04.2026 | 1,73 | 1,73 | 1,65 | 1,65 | -4,07% | - |
| 23.04.2026 | 1,71 | 1,78 | 1,70 | 1,72 | -0,58% | 3.000,00 |
| 22.04.2026 | 1,76 | 1,77 | 1,72 | 1,73 | 2,37% | - |
| 21.04.2026 | 1,75 | 1,76 | 1,69 | 1,69 | -2,59% | - |
| 20.04.2026 | 1,79 | 1,80 | 1,74 | 1,74 | -0,86% | - |
| 17.04.2026 | 1,77 | 1,82 | 1,71 | 1,75 | 0,57% | 103.200,00 |
| 16.04.2026 | 1,78 | 1,85 | 1,74 | 1,74 | -1,97% | - |
| 15.04.2026 | 1,79 | 1,83 | 1,77 | 1,78 | -0,56% | - |
| 14.04.2026 | 1,76 | 1,88 | 1,74 | 1,79 | 1,71% | 70.035,00 |
| 13.04.2026 | 1,79 | 1,89 | 1,74 | 1,76 | -0,85% | 23.800,00 |
| 10.04.2026 | 1,83 | 1,87 | 1,77 | 1,77 | -3,01% | - |
| 09.04.2026 | 1,89 | 1,95 | 1,83 | 1,83 | -3,95% | - |
| 08.04.2026 | 1,94 | 1,95 | 1,83 | 1,90 | 2,70% | 33.000,00 |
| 07.04.2026 | 1,90 | 1,94 | 1,85 | 1,85 | -2,89% | 1.580,00 |
| 02.04.2026 | 1,89 | 1,94 | 1,86 | 1,91 | -1,80% | - |
| 01.04.2026 | 1,87 | 1,95 | 1,86 | 1,94 | 4,58% | - |
| 31.03.2026 | 1,83 | 1,88 | 1,81 | 1,86 | 5,40% | - |
| 30.03.2026 | 1,81 | 1,84 | 1,76 | 1,76 | -2,76% | 62.832,00 |
| 27.03.2026 | 1,82 | 1,85 | 1,79 | 1,81 | -0,28% | - |
| 26.03.2026 | 1,88 | 1,90 | 1,75 | 1,82 | -4,47% | 7.525,00 |
| 25.03.2026 | 1,84 | 1,95 | 1,84 | 1,90 | 4,97% | 7.030,00 |
| 24.03.2026 | 1,85 | 1,91 | 1,80 | 1,81 | -2,69% | 75.180,00 |
| 23.03.2026 | 1,75 | 1,92 | 1,65 | 1,86 | 4,49% | - |
| 20.03.2026 | 1,85 | 1,88 | 1,73 | 1,78 | -3,78% | - |
| 19.03.2026 | 1,96 | 1,97 | 1,77 | 1,85 | -5,61% | - |
| 18.03.2026 | 2,00 | 2,05 | 1,96 | 1,96 | -2,00% | - |
| 17.03.2026 | 1,99 | 2,05 | 1,92 | 2,00 | 0,00% | - |
| 16.03.2026 | 2,01 | 2,05 | 1,98 | 2,00 | -0,25% | - |
| 13.03.2026 | 2,08 | 2,10 | 2,00 | 2,01 | -4,07% | - |
| 12.03.2026 | 2,05 | 2,13 | 2,05 | 2,09 | 0,97% | - |
| 11.03.2026 | 2,12 | 2,13 | 2,06 | 2,07 | -2,36% | - |
| 10.03.2026 | 2,00 | 2,18 | 2,00 | 2,12 | 5,21% | - |
| 09.03.2026 | 2,01 | 2,06 | 1,96 | 2,02 | -1,23% | 5.000,00 |
| 06.03.2026 | 2,14 | 2,15 | 2,02 | 2,04 | -3,77% | - |
| 05.03.2026 | 2,08 | 2,19 | 2,08 | 2,12 | 0,95% | - |
| 04.03.2026 | 2,07 | 2,22 | 2,07 | 2,10 | -0,47% | - |
| 03.03.2026 | 2,72 | 2,74 | 1,99 | 2,11 | -23,55% | - |
| 02.03.2026 | 2,73 | 2,80 | 2,72 | 2,76 | 1,47% | 9.400,00 |
| 27.02.2026 | 2,70 | 2,80 | 2,68 | 2,72 | 0,74% | - |
| 26.02.2026 | 2,76 | 2,82 | 2,70 | 2,70 | -2,53% | - |
| 25.02.2026 | 2,70 | 2,80 | 2,67 | 2,77 | 2,97% | - |
| 24.02.2026 | 2,66 | 2,73 | 2,63 | 2,69 | 1,89% | - |
| 23.02.2026 | 2,60 | 2,68 | 2,58 | 2,64 | 1,93% | - |
| 20.02.2026 | 2,54 | 2,65 | 2,54 | 2,59 | 1,97% | - |
| 19.02.2026 | 2,56 | 2,60 | 2,52 | 2,54 | -0,78% | - |
| 18.02.2026 | 2,42 | 2,63 | 2,42 | 2,56 | 5,79% | - |
| 17.02.2026 | 2,46 | 2,47 | 2,36 | 2,42 | -2,42% | - |