1,795€
3,16%
Echtzeit-Aktienkurs Central Asia Metals PLC
Bid:
Ask:
Aktienkurse zur Central Asia Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,79 | 1,80 | 1,78 | 1,80 | 1,13% | - |
| 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% | - |
| 16.02.2026 | 2,51 | 2,54 | 2,46 | 2,48 | -1,20% | - |
| 13.02.2026 | 2,52 | 2,57 | 2,49 | 2,51 | 1,21% | - |
| 12.02.2026 | 2,52 | 2,60 | 2,48 | 2,48 | -1,59% | - |
| 11.02.2026 | 2,51 | 2,58 | 2,50 | 2,52 | 0,80% | - |
| 10.02.2026 | 2,52 | 2,58 | 2,50 | 2,50 | -0,79% | - |
| 09.02.2026 | 2,46 | 2,54 | 2,44 | 2,52 | 4,13% | - |
| 06.02.2026 | 2,45 | 2,49 | 2,40 | 2,42 | 0,00% | - |
| 05.02.2026 | 2,52 | 2,53 | 2,42 | 2,42 | -2,42% | - |
| 04.02.2026 | 2,54 | 2,63 | 2,48 | 2,48 | -1,59% | - |
| 03.02.2026 | 2,48 | 2,59 | 2,44 | 2,52 | 2,44% | - |
| 02.02.2026 | 2,56 | 2,60 | 2,44 | 2,46 | -5,38% | - |
| 30.01.2026 | 2,62 | 2,65 | 2,56 | 2,60 | -0,76% | - |
| 29.01.2026 | 2,59 | 2,72 | 2,57 | 2,62 | 1,55% | - |
| 28.01.2026 | 2,55 | 2,62 | 2,54 | 2,58 | 1,18% | - |
| 27.01.2026 | 2,52 | 2,57 | 2,48 | 2,55 | 4,51% | - |
| 26.01.2026 | 2,42 | 2,48 | 2,41 | 2,44 | 2,52% | - |
| 23.01.2026 | 2,35 | 2,44 | 2,34 | 2,38 | 3,48% | - |
| 22.01.2026 | 2,40 | 2,40 | 2,28 | 2,30 | -4,96% | - |
| 21.01.2026 | 2,42 | 2,46 | 2,40 | 2,42 | 0,00% | - |
| 20.01.2026 | 2,29 | 2,42 | 2,29 | 2,42 | 5,22% | - |
| 19.01.2026 | 2,24 | 2,34 | 2,24 | 2,30 | 0,88% | - |
| 16.01.2026 | 2,32 | 2,32 | 2,26 | 2,28 | -0,87% | - |
| 15.01.2026 | 2,28 | 2,31 | 2,27 | 2,30 | 0,88% | - |
| 14.01.2026 | 2,22 | 2,32 | 2,22 | 2,28 | 2,70% | - |
| 13.01.2026 | 2,22 | 2,26 | 2,16 | 2,22 | 0,00% | - |
| 12.01.2026 | 2,16 | 2,23 | 2,16 | 2,22 | 4,72% | - |
| 09.01.2026 | 2,16 | 2,22 | 2,12 | 2,12 | -1,85% | - |
| 08.01.2026 | 2,22 | 2,22 | 2,14 | 2,16 | -3,14% | - |
| 07.01.2026 | 2,24 | 2,26 | 2,21 | 2,23 | -0,45% | - |
| 06.01.2026 | 2,18 | 2,27 | 2,18 | 2,24 | 4,67% | - |
| 05.01.2026 | 2,14 | 2,21 | 2,14 | 2,14 | 0,00% | - |
| 02.01.2026 | 2,15 | 2,24 | 2,14 | 2,14 | 5,94% | - |
| 30.12.2025 | 2,15 | 2,20 | 2,02 | 2,02 | -0,98% | - |
| 29.12.2025 | 2,13 | 2,18 | 2,04 | 2,04 | -3,09% | - |
| 23.12.2025 | 2,12 | 2,12 | 2,08 | 2,11 | 7,40% | - |
| 22.12.2025 | 2,06 | 2,09 | 1,96 | 1,96 | -4,39% | - |
| 19.12.2025 | 2,05 | 2,07 | 2,02 | 2,05 | 0,49% | - |
| 18.12.2025 | 2,01 | 2,06 | 2,01 | 2,04 | -0,49% | - |
| 17.12.2025 | 2,05 | 2,07 | 1,99 | 2,05 | 7,33% | - |
| 16.12.2025 | 2,02 | 2,04 | 1,91 | 1,91 | -5,68% | - |
| 15.12.2025 | 2,03 | 2,05 | 2,02 | 2,03 | 0,75% | - |
| 12.12.2025 | 2,02 | 2,05 | 2,00 | 2,01 | 0,75% | - |
| 11.12.2025 | 1,98 | 2,02 | 1,96 | 2,00 | 2,05% | - |
| 10.12.2025 | 1,96 | 1,97 | 1,96 | 1,96 | 5,11% | - |