1,710€
0,59%
Echtzeit-Aktienkurs Serabi Gold PLC
Bid:
Ask:
Aktienkurse zur Serabi Gold PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,58 | 1,78 | 1,58 | 1,70 | 7,59% | 1.000,00 |
| 12.03.2025 | 1,54 | 1,58 | 1,54 | 1,58 | 2,60% | - |
| 11.03.2025 | 1,65 | 1,65 | 1,54 | 1,54 | -6,67% | 3.700,00 |
| 10.03.2025 | 1,71 | 1,71 | 1,65 | 1,65 | -3,51% | - |
| 07.03.2025 | 1,77 | 1,77 | 1,66 | 1,71 | -3,39% | 18.640,00 |
| 06.03.2025 | 1,90 | 1,90 | 1,77 | 1,77 | -5,85% | 550,00 |
| 05.03.2025 | 1,92 | 1,92 | 1,88 | 1,88 | -2,08% | - |
| 04.03.2025 | 1,85 | 1,95 | 1,85 | 1,92 | 3,23% | 250,00 |
| 03.03.2025 | 1,79 | 1,86 | 1,79 | 1,86 | -7,00% | 742,00 |
| 28.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 2.700,00 |
| 27.02.2025 | 2,10 | 2,18 | 2,00 | 2,00 | -2,91% | 1.800,00 |
| 26.02.2025 | 2,02 | 2,06 | 2,02 | 2,06 | 1,98% | 3.460,00 |
| 25.02.2025 | 2,00 | 2,02 | 1,98 | 2,02 | -1,94% | 2.500,00 |
| 24.02.2025 | 1,92 | 2,06 | 1,92 | 2,06 | 10,16% | - |
| 21.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 20.02.2025 | 1,81 | 1,93 | 1,81 | 1,87 | 3,31% | 200,00 |
| 19.02.2025 | 1,74 | 1,88 | 1,74 | 1,81 | 4,62% | 6.500,00 |
| 18.02.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,58% | - |
| 17.02.2025 | 1,70 | 1,77 | 1,70 | 1,72 | 0,58% | 468,00 |
| 14.02.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 1,18% | - |
| 13.02.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -1,17% | - |
| 12.02.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -3,39% | - |
| 11.02.2025 | 1,70 | 1,77 | 1,70 | 1,77 | 12,74% | - |
| 10.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | 500,00 |
| 07.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 06.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 05.02.2025 | 1,59 | 1,68 | 1,59 | 1,62 | -1,22% | 550,00 |
| 04.02.2025 | 1,60 | 1,66 | 1,60 | 1,64 | 1,86% | 2.600,00 |
| 03.02.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 0,63% | - |
| 31.01.2025 | 1,53 | 1,66 | 1,53 | 1,60 | 5,96% | 2.950,00 |
| 30.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 29.01.2025 | 1,52 | 1,57 | 1,52 | 1,53 | 0,00% | 36,00 |
| 28.01.2025 | 1,57 | 1,60 | 1,53 | 1,53 | -3,77% | 6.446,00 |
| 27.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,05% | 3.500,00 |
| 24.01.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 6,49% | - |
| 23.01.2025 | 1,58 | 1,58 | 1,54 | 1,54 | -2,53% | - |
| 22.01.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 1,94% | - |
| 21.01.2025 | 1,51 | 1,57 | 1,51 | 1,55 | 2,65% | 1.000,00 |
| 20.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 17.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 16.01.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 2,65% | - |
| 15.01.2025 | 1,51 | 1,55 | 1,51 | 1,51 | 1,34% | 200,00 |
| 14.01.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 0,00% | - |
| 13.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 10.01.2025 | 1,47 | 1,53 | 1,47 | 1,53 | 3,38% | - |
| 09.01.2025 | 1,44 | 1,50 | 1,44 | 1,48 | 2,07% | 920,00 |
| 08.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 07.01.2025 | 1,51 | 1,51 | 1,47 | 1,47 | 2,08% | - |
| 06.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 9,09% | - |
| 03.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 02.01.2025 | 1,29 | 1,34 | 1,29 | 1,34 | -1,47% | - |
| 30.12.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 0,00% | 3.500,00 |
| 27.12.2024 | 1,38 | 1,44 | 1,36 | 1,36 | 4,62% | 5.920,00 |
| 23.12.2024 | 1,33 | 1,42 | 1,30 | 1,30 | -5,80% | 1.302,00 |
| 20.12.2024 | 1,46 | 1,51 | 1,38 | 1,38 | -6,12% | 11.693,00 |
| 19.12.2024 | 1,45 | 1,47 | 1,45 | 1,47 | -0,68% | - |
| 18.12.2024 | 1,40 | 1,48 | 1,40 | 1,48 | 4,23% | 8.600,00 |
| 17.12.2024 | 1,39 | 1,47 | 1,39 | 1,42 | 2,90% | 9.138,00 |
| 16.12.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 1,47% | 531,00 |
| 13.12.2024 | 1,37 | 1,41 | 1,34 | 1,36 | -1,45% | 10.500,00 |
| 12.12.2024 | 1,33 | 1,38 | 1,33 | 1,38 | 2,22% | - |
| 11.12.2024 | 1,28 | 1,35 | 1,28 | 1,35 | 4,65% | - |
| 10.12.2024 | 1,23 | 1,29 | 1,23 | 1,29 | 4,88% | - |
| 09.12.2024 | 1,23 | 1,26 | 1,23 | 1,23 | 0,00% | 850,00 |
| 06.12.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | 1.150,00 |
| 05.12.2024 | 1,22 | 1,24 | 1,22 | 1,24 | -0,80% | - |
| 04.12.2024 | 1,18 | 1,25 | 1,18 | 1,25 | 5,93% | - |
| 03.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 02.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | 150,00 |
| 29.11.2024 | 1,14 | 1,19 | 1,14 | 1,19 | 8,18% | 2.400,00 |
| 28.11.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 3,77% | - |
| 27.11.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 26.11.2024 | 1,04 | 1,07 | 1,04 | 1,07 | -0,93% | - |
| 25.11.2024 | 1,08 | 1,12 | 1,08 | 1,08 | -1,82% | 9.350,00 |
| 22.11.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 2,80% | - |
| 21.11.2024 | 1,05 | 1,07 | 1,05 | 1,07 | 0,94% | - |
| 20.11.2024 | 1,08 | 1,08 | 1,06 | 1,06 | -1,85% | - |
| 19.11.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 13,68% | - |
| 18.11.2024 | 0,95 | 0,95 | 0,95 | 0,95 | -1,04% | - |
| 15.11.2024 | 0,97 | 0,97 | 0,96 | 0,96 | -2,04% | - |
| 14.11.2024 | 0,99 | 0,99 | 0,98 | 0,98 | -2,00% | - |
| 13.11.2024 | 1,02 | 1,02 | 1,00 | 1,00 | -1,96% | - |
| 12.11.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -6,42% | - |
| 11.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 08.11.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 3,85% | - |
| 07.11.2024 | 1,02 | 1,04 | 1,02 | 1,04 | -0,95% | - |
| 06.11.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -3,67% | 2.700,00 |
| 05.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 04.11.2024 | 1,07 | 1,10 | 1,07 | 1,10 | 5,77% | - |
| 01.11.2024 | 1,02 | 1,08 | 1,02 | 1,04 | 2,97% | 463,00 |
| 31.10.2024 | 1,05 | 1,05 | 1,01 | 1,01 | -6,48% | - |
| 30.10.2024 | 1,02 | 1,08 | 1,02 | 1,08 | 0,93% | - |
| 29.10.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 1,90% | 5.194,00 |
| 28.10.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 25.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 24.10.2024 | 1,09 | 1,09 | 1,07 | 1,07 | -2,73% | - |
| 23.10.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 1,85% | - |
| 22.10.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -2,70% | - |
| 21.10.2024 | 1,05 | 1,13 | 1,05 | 1,11 | 6,73% | 8.425,00 |
| 18.10.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 2,97% | 762,00 |