2,200€
4,76%
Echtzeit-Aktienkurs SERABI GOLD PLC LS-,005
Bid:
Ask:
Aktienkurse zur SERABI GOLD PLC LS-,005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,22 | 2,25 | 2,14 | 2,21 | -0,45% | - |
| 17.07.2025 | 2,22 | 2,24 | 2,21 | 2,22 | 0,45% | - |
| 16.07.2025 | 2,22 | 2,22 | 2,20 | 2,21 | -0,90% | - |
| 15.07.2025 | 2,24 | 2,27 | 2,23 | 2,23 | -0,45% | 6.666,00 |
| 14.07.2025 | 2,20 | 2,28 | 2,20 | 2,24 | 1,82% | - |
| 11.07.2025 | 2,11 | 2,20 | 2,11 | 2,20 | 3,77% | - |
| 10.07.2025 | 2,02 | 2,12 | 2,02 | 2,12 | 6,27% | - |
| 09.07.2025 | 2,01 | 2,03 | 2,00 | 2,00 | 1,53% | - |
| 08.07.2025 | 1,95 | 2,01 | 1,95 | 1,97 | -6,43% | - |
| 07.07.2025 | 1,95 | 2,16 | 1,91 | 2,10 | 8,81% | 14.000,00 |
| 04.07.2025 | 1,92 | 1,93 | 1,92 | 1,93 | -0,77% | - |
| 03.07.2025 | 1,94 | 1,95 | 1,93 | 1,95 | 0,78% | - |
| 02.07.2025 | 1,96 | 1,96 | 1,92 | 1,93 | -0,52% | - |
| 01.07.2025 | 1,95 | 1,97 | 1,94 | 1,94 | -0,26% | - |
| 30.06.2025 | 2,03 | 2,04 | 1,95 | 1,95 | -4,42% | - |
| 27.06.2025 | 2,04 | 2,06 | 2,04 | 2,04 | -0,73% | - |
| 26.06.2025 | 2,04 | 2,05 | 2,04 | 2,05 | 0,74% | - |
| 25.06.2025 | 2,00 | 2,10 | 2,00 | 2,04 | -2,16% | - |
| 24.06.2025 | 2,12 | 2,14 | 2,05 | 2,08 | -1,42% | 22.000,00 |
| 23.06.2025 | 2,07 | 2,13 | 2,07 | 2,11 | -0,47% | - |
| 20.06.2025 | 2,07 | 2,13 | 2,07 | 2,12 | -0,47% | - |
| 19.06.2025 | 2,08 | 2,13 | 2,06 | 2,13 | -0,47% | - |
| 18.06.2025 | 2,16 | 2,16 | 2,08 | 2,14 | -1,83% | - |
| 17.06.2025 | 2,06 | 2,18 | 2,06 | 2,18 | 0,46% | - |
| 16.06.2025 | 1,97 | 2,19 | 1,97 | 2,17 | 4,33% | - |
| 13.06.2025 | 2,02 | 2,08 | 2,02 | 2,08 | 3,23% | - |
| 12.06.2025 | 2,01 | 2,03 | 1,99 | 2,02 | -0,25% | - |
| 11.06.2025 | 1,92 | 2,04 | 1,92 | 2,02 | -0,49% | - |
| 10.06.2025 | 1,90 | 2,04 | 1,90 | 2,03 | 1,50% | - |
| 09.06.2025 | 2,01 | 2,02 | 1,98 | 2,00 | -1,23% | - |
| 06.06.2025 | 1,88 | 2,03 | 1,88 | 2,03 | 2,53% | - |
| 05.06.2025 | 2,00 | 2,02 | 1,97 | 1,98 | -1,00% | - |
| 04.06.2025 | 1,91 | 2,03 | 1,91 | 2,00 | -1,48% | 11.055,00 |
| 03.06.2025 | 1,95 | 2,04 | 1,95 | 2,03 | 5,47% | - |
| 02.06.2025 | 1,84 | 1,96 | 1,84 | 1,92 | 5,79% | - |
| 30.05.2025 | 1,73 | 1,84 | 1,73 | 1,82 | -0,55% | - |
| 29.05.2025 | 1,82 | 1,84 | 1,81 | 1,83 | 0,27% | - |
| 28.05.2025 | 1,71 | 1,83 | 1,71 | 1,82 | 0,00% | - |
| 27.05.2025 | 1,70 | 1,84 | 1,70 | 1,82 | 1,39% | - |
| 26.05.2025 | 1,70 | 1,80 | 1,70 | 1,80 | -0,55% | - |
| 23.05.2025 | 1,67 | 1,81 | 1,67 | 1,81 | 2,56% | - |
| 22.05.2025 | 1,68 | 1,80 | 1,68 | 1,76 | 0,57% | - |
| 21.05.2025 | 1,75 | 1,80 | 1,75 | 1,75 | -0,28% | - |
| 20.05.2025 | 1,59 | 1,76 | 1,59 | 1,76 | 4,78% | - |
| 19.05.2025 | 1,57 | 1,72 | 1,57 | 1,68 | 0,60% | - |
| 16.05.2025 | 1,60 | 1,70 | 1,60 | 1,67 | -0,89% | - |
| 15.05.2025 | 1,67 | 1,78 | 1,64 | 1,68 | -4,00% | - |
| 14.05.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -2,23% | - |
| 13.05.2025 | 1,74 | 1,83 | 1,74 | 1,79 | 4,07% | - |
| 12.05.2025 | 1,80 | 1,80 | 1,72 | 1,72 | -4,44% | - |
| 09.05.2025 | 1,64 | 1,80 | 1,64 | 1,80 | 2,27% | - |
| 08.05.2025 | 1,77 | 1,77 | 1,73 | 1,76 | -0,28% | - |
| 07.05.2025 | 1,69 | 1,79 | 1,69 | 1,77 | -1,12% | - |
| 06.05.2025 | 1,61 | 1,80 | 1,61 | 1,79 | 3,48% | - |
| 05.05.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,00% | - |
| 02.05.2025 | 1,63 | 1,74 | 1,63 | 1,73 | -1,71% | - |
| 30.04.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 1,45% | - |
| 29.04.2025 | 1,63 | 1,74 | 1,63 | 1,73 | 0,58% | 2.850,00 |
| 28.04.2025 | 1,66 | 1,78 | 1,66 | 1,72 | -1,15% | - |
| 25.04.2025 | 1,78 | 1,78 | 1,74 | 1,74 | -1,97% | - |
| 24.04.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 1,14% | - |
| 23.04.2025 | 1,90 | 2,04 | 1,69 | 1,76 | -13,76% | 12.000,00 |
| 22.04.2025 | 1,96 | 2,08 | 1,96 | 2,04 | 3,30% | 30.000,00 |
| 17.04.2025 | 1,95 | 2,09 | 1,95 | 1,97 | -5,52% | - |
| 16.04.2025 | 2,04 | 2,16 | 2,04 | 2,09 | 1,96% | - |
| 15.04.2025 | 1,76 | 2,06 | 1,76 | 2,05 | 11,14% | - |
| 14.04.2025 | 1,95 | 1,97 | 1,83 | 1,84 | 1,38% | 50.040,00 |
| 11.04.2025 | 1,69 | 1,89 | 1,69 | 1,82 | 6,76% | - |
| 10.04.2025 | 1,51 | 1,70 | 1,51 | 1,70 | 4,94% | - |
| 09.04.2025 | 1,48 | 1,65 | 1,48 | 1,62 | 4,18% | - |
| 08.04.2025 | 1,39 | 1,59 | 1,39 | 1,56 | 6,14% | - |
| 07.04.2025 | 1,60 | 1,60 | 1,42 | 1,47 | -6,39% | 12.000,00 |
| 04.04.2025 | 1,72 | 1,73 | 1,53 | 1,57 | -9,28% | 6.100,00 |
| 03.04.2025 | 1,81 | 1,81 | 1,70 | 1,73 | -4,43% | - |
| 02.04.2025 | 1,72 | 1,82 | 1,72 | 1,81 | -0,82% | - |
| 01.04.2025 | 1,70 | 1,83 | 1,70 | 1,82 | 0,00% | - |
| 31.03.2025 | 1,67 | 1,83 | 1,67 | 1,82 | 0,83% | - |
| 28.03.2025 | 1,72 | 1,82 | 1,72 | 1,81 | 5,25% | - |
| 27.03.2025 | 1,72 | 1,82 | 1,69 | 1,72 | -5,51% | - |
| 26.03.2025 | 1,87 | 1,87 | 1,79 | 1,82 | -2,94% | - |
| 25.03.2025 | 1,72 | 1,88 | 1,72 | 1,87 | 3,31% | - |
| 24.03.2025 | 1,67 | 1,84 | 1,67 | 1,81 | 1,12% | - |
| 21.03.2025 | 1,86 | 1,86 | 1,74 | 1,79 | -3,50% | - |
| 20.03.2025 | 1,87 | 1,87 | 1,82 | 1,86 | -0,54% | - |
| 19.03.2025 | 1,87 | 1,88 | 1,83 | 1,87 | 1,91% | - |
| 18.03.2025 | 1,76 | 1,90 | 1,76 | 1,83 | -2,92% | - |
| 17.03.2025 | 1,80 | 1,89 | 1,80 | 1,89 | 6,50% | - |
| 14.03.2025 | 1,71 | 1,83 | 1,71 | 1,77 | 2,91% | - |
| 13.03.2025 | 1,50 | 1,73 | 1,50 | 1,72 | 8,18% | - |
| 12.03.2025 | 1,56 | 1,59 | 1,55 | 1,59 | 2,58% | - |
| 11.03.2025 | 1,58 | 1,66 | 1,49 | 1,55 | -7,19% | 30.610,00 |
| 10.03.2025 | 1,71 | 1,72 | 1,66 | 1,67 | -2,62% | - |
| 07.03.2025 | 1,78 | 1,78 | 1,65 | 1,72 | -3,65% | - |
| 06.03.2025 | 1,90 | 1,90 | 1,78 | 1,78 | -6,07% | - |
| 05.03.2025 | 1,94 | 1,95 | 1,87 | 1,90 | -2,57% | - |
| 04.03.2025 | 1,76 | 1,96 | 1,76 | 1,95 | 6,28% | - |
| 03.03.2025 | 1,73 | 1,88 | 1,73 | 1,83 | -1,88% | - |
| 28.02.2025 | 1,98 | 1,98 | 1,80 | 1,87 | -7,21% | 38.000,00 |
| 27.02.2025 | 2,12 | 2,16 | 1,99 | 2,01 | -1,95% | 20.000,00 |
| 26.02.2025 | 2,04 | 2,12 | 2,04 | 2,05 | 0,49% | - |