1,755€
0,29%
Echtzeit-Aktienkurs Central Asia Metals PLC
Bid:
Ask:
Aktienkurse zur Central Asia Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,76 | 1,79 | 1,74 | 1,77 | 0,86% | - |
| 10.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 09.04.2025 | 1,69 | 1,74 | 1,69 | 1,74 | 2,35% | 4.802,00 |
| 08.04.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 1,19% | - |
| 07.04.2025 | 1,68 | 1,68 | 1,67 | 1,68 | -0,59% | 1.300,00 |
| 04.04.2025 | 1,81 | 1,81 | 1,69 | 1,69 | -7,14% | - |
| 03.04.2025 | 1,92 | 1,92 | 1,82 | 1,82 | -5,21% | - |
| 02.04.2025 | 1,93 | 1,93 | 1,92 | 1,92 | -1,03% | - |
| 01.04.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 2,11% | - |
| 31.03.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -3,06% | - |
| 28.03.2025 | 2,04 | 2,04 | 1,96 | 1,96 | -3,92% | 150,00 |
| 27.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 26.03.2025 | 2,00 | 2,06 | 2,00 | 2,06 | 3,00% | - |
| 25.03.2025 | 1,91 | 2,00 | 1,91 | 2,00 | 3,09% | - |
| 24.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 4,30% | - |
| 21.03.2025 | 1,96 | 1,97 | 1,86 | 1,86 | -5,10% | 250,00 |
| 20.03.2025 | 1,96 | 2,00 | 1,96 | 1,96 | 5,38% | 2.500,00 |
| 19.03.2025 | 1,78 | 1,86 | 1,78 | 1,86 | 5,08% | - |
| 18.03.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -1,12% | - |
| 17.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 14.03.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -0,56% | - |
| 13.03.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 1,14% | - |
| 12.03.2025 | 1,73 | 1,77 | 1,73 | 1,76 | 1,73% | 1.500,00 |
| 11.03.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -1,14% | - |
| 10.03.2025 | 1,79 | 1,79 | 1,75 | 1,75 | -2,23% | - |
| 07.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 06.03.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 1,12% | - |
| 05.03.2025 | 1,75 | 1,81 | 1,75 | 1,78 | 1,14% | - |
| 04.03.2025 | 1,81 | 1,81 | 1,76 | 1,76 | -2,76% | 2.500,00 |
| 03.03.2025 | 1,81 | 1,92 | 1,81 | 1,81 | -0,55% | 439,00 |
| 28.02.2025 | 1,84 | 1,84 | 1,82 | 1,82 | -2,15% | - |
| 27.02.2025 | 1,88 | 1,88 | 1,86 | 1,86 | -0,53% | - |
| 26.02.2025 | 1,89 | 1,89 | 1,87 | 1,87 | 2,75% | - |
| 25.02.2025 | 1,84 | 1,96 | 1,82 | 1,82 | -2,67% | 358,00 |
| 24.02.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 0,00% | - |
| 21.02.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 0,54% | 3.845,00 |
| 20.02.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 1,64% | - |
| 19.02.2025 | 1,94 | 1,94 | 1,83 | 1,83 | -5,67% | 1.500,00 |
| 18.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 17.02.2025 | 1,84 | 1,98 | 1,84 | 1,94 | 3,74% | 2.199,00 |
| 14.02.2025 | 1,88 | 1,88 | 1,87 | 1,87 | 1,08% | - |
| 13.02.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 1,09% | - |
| 12.02.2025 | 1,84 | 1,84 | 1,83 | 1,83 | 0,00% | - |
| 11.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -8,50% | - |
| 10.02.2025 | 1,88 | 2,00 | 1,88 | 2,00 | 6,95% | 1.099,00 |
| 07.02.2025 | 1,88 | 1,88 | 1,87 | 1,87 | 2,75% | - |
| 06.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 05.02.2025 | 1,79 | 1,79 | 1,78 | 1,78 | 0,56% | - |
| 04.02.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 1,72% | - |
| 03.02.2025 | 1,82 | 1,85 | 1,74 | 1,74 | -4,40% | 5.077,00 |
| 31.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 30.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 29.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 28.01.2025 | 1,78 | 1,88 | 1,78 | 1,82 | -2,15% | 608,00 |
| 27.01.2025 | 1,77 | 1,88 | 1,77 | 1,86 | 5,68% | 5.310,00 |
| 24.01.2025 | 1,80 | 1,80 | 1,76 | 1,76 | 1,73% | - |
| 23.01.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -1,70% | - |
| 22.01.2025 | 1,80 | 1,80 | 1,76 | 1,76 | -2,22% | - |
| 21.01.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -6,74% | - |
| 20.01.2025 | 1,81 | 1,93 | 1,81 | 1,93 | 4,89% | 430,00 |
| 17.01.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 1,10% | - |
| 16.01.2025 | 1,85 | 1,85 | 1,82 | 1,82 | -0,55% | - |
| 15.01.2025 | 1,85 | 1,85 | 1,83 | 1,83 | -1,08% | 500,00 |
| 14.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | - |
| 13.01.2025 | 1,85 | 1,90 | 1,85 | 1,90 | 1,60% | 875,00 |
| 10.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 09.01.2025 | 1,85 | 1,86 | 1,85 | 1,86 | -2,62% | - |
| 08.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 07.01.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -5,03% | - |
| 06.01.2025 | 1,88 | 1,99 | 1,88 | 1,99 | 7,57% | 1.852,00 |
| 03.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 02.01.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -2,09% | - |
| 30.12.2024 | 1,83 | 1,91 | 1,83 | 1,91 | 4,37% | 347,00 |
| 27.12.2024 | 1,85 | 1,93 | 1,83 | 1,83 | 0,00% | 300,00 |
| 23.12.2024 | 1,83 | 1,96 | 1,83 | 1,83 | -4,69% | 5.331,00 |
| 20.12.2024 | 1,81 | 1,92 | 1,81 | 1,92 | 7,87% | 1.747,00 |
| 19.12.2024 | 1,86 | 1,93 | 1,78 | 1,78 | -4,30% | 4.000,00 |
| 18.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 17.12.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 16.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 13.12.2024 | 1,92 | 1,92 | 1,89 | 1,89 | -2,07% | - |
| 12.12.2024 | 1,99 | 1,99 | 1,93 | 1,93 | -3,50% | - |
| 11.12.2024 | 1,96 | 2,00 | 1,96 | 2,00 | 2,04% | - |
| 10.12.2024 | 1,98 | 1,98 | 1,96 | 1,96 | -2,97% | - |
| 09.12.2024 | 2,00 | 2,02 | 2,00 | 2,02 | 1,51% | - |
| 06.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 05.12.2024 | 2,00 | 2,00 | 1,99 | 1,99 | -0,50% | - |
| 04.12.2024 | 2,02 | 2,02 | 2,00 | 2,00 | 1,52% | - |
| 03.12.2024 | 1,96 | 1,97 | 1,96 | 1,97 | 1,03% | - |
| 02.12.2024 | 1,93 | 2,02 | 1,93 | 1,95 | 2,09% | 6.154,00 |
| 29.11.2024 | 1,93 | 1,93 | 1,91 | 1,91 | 0,53% | - |
| 28.11.2024 | 1,94 | 1,94 | 1,90 | 1,90 | -0,52% | - |
| 27.11.2024 | 1,94 | 1,94 | 1,91 | 1,91 | 0,00% | - |
| 26.11.2024 | 1,88 | 1,91 | 1,88 | 1,91 | 0,00% | - |
| 25.11.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
| 22.11.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,79% | - |
| 21.11.2024 | 1,92 | 1,94 | 1,88 | 1,90 | 1,34% | - |
| 20.11.2024 | 1,91 | 1,91 | 1,87 | 1,87 | -1,06% | - |
| 19.11.2024 | 1,91 | 1,91 | 1,89 | 1,89 | -4,06% | - |
| 18.11.2024 | 1,89 | 1,97 | 1,89 | 1,97 | 5,35% | 1.611,00 |