1,710€
6,21%
Echtzeit-Aktienkurs Serabi Gold PLC
Bid:
Ask:
Aktienkurse zur Serabi Gold PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 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% | - |
| 25.02.2025 | 2,02 | 2,05 | 1,93 | 2,04 | 0,00% | - |
| 24.02.2025 | 1,94 | 2,04 | 1,94 | 2,04 | 2,51% | - |
| 21.02.2025 | 1,78 | 1,99 | 1,78 | 1,99 | 5,85% | - |
| 20.02.2025 | 1,82 | 1,89 | 1,81 | 1,88 | 3,30% | - |
| 19.02.2025 | 1,75 | 1,84 | 1,75 | 1,82 | 4,30% | - |
| 18.02.2025 | 1,75 | 1,78 | 1,72 | 1,75 | -1,41% | - |
| 17.02.2025 | 1,63 | 1,78 | 1,63 | 1,77 | 0,85% | - |
| 14.02.2025 | 1,61 | 1,76 | 1,61 | 1,76 | 3,24% | - |
| 13.02.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -1,16% | - |
| 12.02.2025 | 1,68 | 1,78 | 1,68 | 1,72 | -3,37% | 10.000,00 |
| 11.02.2025 | 1,61 | 1,79 | 1,61 | 1,78 | 5,01% | - |
| 10.02.2025 | 1,51 | 1,72 | 1,51 | 1,70 | 4,63% | - |
| 07.02.2025 | 1,50 | 1,62 | 1,50 | 1,62 | 1,57% | 1.000,00 |
| 06.02.2025 | 1,63 | 1,63 | 1,56 | 1,60 | 0,31% | - |
| 05.02.2025 | 1,53 | 1,65 | 1,53 | 1,59 | -1,55% | - |
| 04.02.2025 | 1,62 | 1,66 | 1,60 | 1,62 | -0,31% | - |
| 03.02.2025 | 1,53 | 1,64 | 1,53 | 1,62 | 2,86% | - |
| 31.01.2025 | 1,53 | 1,64 | 1,53 | 1,58 | 1,61% | - |
| 30.01.2025 | 1,55 | 1,55 | 1,52 | 1,55 | -2,52% | - |
| 29.01.2025 | 1,55 | 1,59 | 1,53 | 1,59 | 2,91% | - |
| 28.01.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -1,90% | - |
| 27.01.2025 | 1,66 | 1,66 | 1,56 | 1,58 | -4,55% | - |
| 24.01.2025 | 1,65 | 1,66 | 1,62 | 1,65 | 0,00% | - |
| 23.01.2025 | 1,59 | 1,66 | 1,59 | 1,65 | 3,77% | - |
| 22.01.2025 | 1,56 | 1,60 | 1,56 | 1,59 | 1,92% | - |
| 21.01.2025 | 1,54 | 1,59 | 1,54 | 1,56 | 1,63% | - |
| 20.01.2025 | 1,54 | 1,55 | 1,52 | 1,54 | 0,99% | - |
| 17.01.2025 | 1,56 | 1,57 | 1,51 | 1,52 | -2,88% | - |
| 16.01.2025 | 1,44 | 1,60 | 1,44 | 1,57 | 2,62% | - |
| 15.01.2025 | 1,49 | 1,56 | 1,48 | 1,53 | 3,04% | - |
| 14.01.2025 | 1,40 | 1,49 | 1,40 | 1,48 | 0,34% | - |
| 13.01.2025 | 1,43 | 1,51 | 1,43 | 1,48 | -2,64% | - |
| 10.01.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 1,34% | - |
| 09.01.2025 | 1,38 | 1,51 | 1,38 | 1,50 | 2,05% | - |
| 08.01.2025 | 1,40 | 1,48 | 1,40 | 1,47 | 1,03% | - |
| 07.01.2025 | 1,43 | 1,53 | 1,43 | 1,45 | -2,36% | - |
| 06.01.2025 | 1,42 | 1,52 | 1,42 | 1,49 | 4,58% | - |
| 03.01.2025 | 1,35 | 1,43 | 1,35 | 1,42 | 5,58% | - |
| 02.01.2025 | 1,24 | 1,37 | 1,24 | 1,35 | 3,86% | - |
| 30.12.2024 | 1,30 | 1,37 | 1,30 | 1,30 | -5,47% | - |
| 27.12.2024 | 1,37 | 1,40 | 1,37 | 1,37 | 4,58% | - |
| 23.12.2024 | 1,37 | 1,40 | 1,27 | 1,31 | -4,38% | - |
| 20.12.2024 | 1,48 | 1,49 | 1,35 | 1,37 | -7,43% | - |
| 19.12.2024 | 1,47 | 1,50 | 1,47 | 1,48 | 1,37% | 2.850,00 |
| 18.12.2024 | 1,34 | 1,51 | 1,34 | 1,46 | 4,66% | - |
| 17.12.2024 | 1,38 | 1,45 | 1,38 | 1,40 | -1,06% | - |
| 16.12.2024 | 1,29 | 1,41 | 1,29 | 1,41 | 5,22% | - |
| 13.12.2024 | 1,39 | 1,39 | 1,34 | 1,34 | -3,94% | 3.750,00 |
| 12.12.2024 | 1,28 | 1,41 | 1,28 | 1,40 | 2,20% | - |
| 11.12.2024 | 1,22 | 1,38 | 1,22 | 1,37 | 5,41% | - |
| 10.12.2024 | 1,25 | 1,32 | 1,25 | 1,30 | 4,44% | - |
| 09.12.2024 | 1,18 | 1,26 | 1,18 | 1,24 | -1,59% | - |
| 06.12.2024 | 1,19 | 1,27 | 1,19 | 1,26 | 0,40% | - |
| 05.12.2024 | 1,17 | 1,27 | 1,17 | 1,26 | 1,21% | - |
| 04.12.2024 | 1,13 | 1,24 | 1,13 | 1,24 | 3,77% | - |
| 03.12.2024 | 1,13 | 1,23 | 1,13 | 1,20 | 0,00% | - |
| 02.12.2024 | 1,13 | 1,20 | 1,13 | 1,20 | 0,00% | 600,00 |
| 29.11.2024 | 1,09 | 1,20 | 1,09 | 1,20 | 3,46% | - |
| 28.11.2024 | 1,09 | 1,18 | 1,09 | 1,16 | 6,45% | - |
| 27.11.2024 | 1,02 | 1,10 | 1,02 | 1,09 | 0,00% | - |
| 26.11.2024 | 1,01 | 1,11 | 1,01 | 1,09 | 1,40% | - |
| 25.11.2024 | 1,11 | 1,12 | 1,07 | 1,07 | -5,73% | 2.700,00 |
| 22.11.2024 | 1,04 | 1,14 | 1,04 | 1,14 | 2,25% | - |
| 21.11.2024 | 1,01 | 1,12 | 1,01 | 1,11 | 3,74% | - |
| 20.11.2024 | 1,09 | 1,09 | 1,07 | 1,07 | -1,83% | - |
| 19.11.2024 | 1,05 | 1,12 | 1,05 | 1,09 | 4,01% | - |
| 18.11.2024 | 0,98 | 1,06 | 0,97 | 1,05 | 8,26% | - |
| 15.11.2024 | 0,99 | 0,99 | 0,96 | 0,97 | -2,42% | - |
| 14.11.2024 | 0,96 | 1,01 | 0,96 | 0,99 | -2,07% | - |
| 13.11.2024 | 0,98 | 1,04 | 0,98 | 1,01 | -1,94% | - |
| 12.11.2024 | 1,00 | 1,07 | 1,00 | 1,03 | -3,46% | - |
| 11.11.2024 | 1,11 | 1,12 | 1,07 | 1,07 | -3,60% | - |
| 08.11.2024 | 1,03 | 1,11 | 1,03 | 1,11 | 1,37% | - |
| 07.11.2024 | 0,98 | 1,12 | 0,98 | 1,10 | 6,00% | 10.000,00 |
| 06.11.2024 | 1,10 | 1,11 | 1,03 | 1,03 | -6,09% | - |
| 05.11.2024 | 1,05 | 1,12 | 1,05 | 1,10 | -3,08% | - |
| 04.11.2024 | 1,09 | 1,14 | 1,08 | 1,14 | 4,13% | - |
| 01.11.2024 | 1,04 | 1,09 | 1,04 | 1,09 | 5,01% | - |
| 31.10.2024 | 1,00 | 1,08 | 1,00 | 1,04 | -2,54% | - |
| 30.10.2024 | 1,05 | 1,08 | 1,04 | 1,07 | 1,91% | - |
| 29.10.2024 | 1,10 | 1,10 | 1,04 | 1,05 | -2,79% | - |
| 28.10.2024 | 1,01 | 1,11 | 1,01 | 1,08 | -1,83% | - |
| 25.10.2024 | 1,02 | 1,10 | 1,02 | 1,10 | 1,39% | - |
| 24.10.2024 | 1,04 | 1,12 | 1,04 | 1,08 | -3,14% | - |
| 23.10.2024 | 1,02 | 1,14 | 1,02 | 1,12 | 1,36% | 61.590,00 |
| 22.10.2024 | 1,13 | 1,13 | 1,07 | 1,10 | -1,79% | - |
| 21.10.2024 | 1,03 | 1,13 | 1,03 | 1,12 | 8,95% | - |