1,885€
-1,82%
Echtzeit-Aktienkurs Central Asia Metals PLC
Bid:
Ask:
Aktienkurse zur Central Asia Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 1,96 | 1,97 | 1,89 | 1,93 | 0,26% | - |
| 18.03.2026 | 1,95 | 1,95 | 1,92 | 1,92 | -1,54% | - |
| 17.03.2026 | 1,96 | 1,96 | 1,95 | 1,95 | -0,51% | - |
| 16.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 13.03.2026 | 2,04 | 2,04 | 1,96 | 1,96 | -3,92% | - |
| 12.03.2026 | 2,02 | 2,04 | 2,02 | 2,04 | 0,99% | - |
| 11.03.2026 | 2,08 | 2,08 | 2,02 | 2,02 | -2,88% | - |
| 10.03.2026 | 1,98 | 2,14 | 1,98 | 2,08 | 5,58% | 3.138,00 |
| 09.03.2026 | 1,99 | 1,99 | 1,97 | 1,97 | -1,01% | - |
| 06.03.2026 | 2,08 | 2,08 | 1,99 | 1,99 | -4,33% | - |
| 05.03.2026 | 2,06 | 2,08 | 2,06 | 2,08 | 0,97% | - |
| 04.03.2026 | 2,06 | 2,16 | 2,06 | 2,06 | -1,90% | 2.943,00 |
| 03.03.2026 | 2,70 | 2,70 | 2,10 | 2,10 | -22,79% | 3.061,00 |
| 02.03.2026 | 2,70 | 2,72 | 2,70 | 2,72 | 1,49% | - |
| 27.02.2026 | 2,66 | 2,68 | 2,66 | 2,68 | 0,75% | - |
| 26.02.2026 | 2,74 | 2,74 | 2,66 | 2,66 | -2,92% | - |
| 25.02.2026 | 2,64 | 2,74 | 2,64 | 2,74 | 3,79% | 1.356,00 |
| 24.02.2026 | 2,62 | 2,64 | 2,62 | 2,64 | 1,54% | - |
| 23.02.2026 | 2,54 | 2,60 | 2,54 | 2,60 | 2,36% | - |
| 20.02.2026 | 2,52 | 2,54 | 2,52 | 2,54 | 1,60% | 2.000,00 |
| 19.02.2026 | 2,52 | 2,52 | 2,50 | 2,50 | -0,79% | - |
| 18.02.2026 | 2,38 | 2,52 | 2,38 | 2,52 | 5,88% | - |
| 17.02.2026 | 2,42 | 2,42 | 2,38 | 2,38 | -3,25% | - |
| 16.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 100,00 |
| 13.02.2026 | 2,48 | 2,48 | 2,46 | 2,46 | -0,81% | - |
| 12.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 11.02.2026 | 2,46 | 2,48 | 2,46 | 2,48 | 0,81% | - |
| 10.02.2026 | 2,48 | 2,48 | 2,46 | 2,46 | -0,81% | - |
| 09.02.2026 | 2,42 | 2,48 | 2,42 | 2,48 | 2,48% | - |
| 06.02.2026 | 2,40 | 2,42 | 2,36 | 2,42 | 0,83% | 5.101,00 |
| 05.02.2026 | 2,48 | 2,48 | 2,40 | 2,40 | -3,23% | - |
| 04.02.2026 | 2,54 | 2,54 | 2,48 | 2,48 | 0,00% | - |
| 03.02.2026 | 2,42 | 2,48 | 2,42 | 2,48 | 2,48% | - |
| 02.02.2026 | 2,56 | 2,56 | 2,42 | 2,42 | -6,92% | 120,00 |
| 30.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 29.01.2026 | 2,56 | 2,60 | 2,56 | 2,60 | 1,56% | 25.101,00 |
| 28.01.2026 | 2,50 | 2,56 | 2,50 | 2,56 | 2,40% | - |
| 27.01.2026 | 2,48 | 2,58 | 2,48 | 2,50 | 0,81% | 800,00 |
| 26.01.2026 | 2,40 | 2,48 | 2,40 | 2,48 | 4,20% | - |
| 23.01.2026 | 2,30 | 2,38 | 2,30 | 2,38 | 3,48% | - |
| 22.01.2026 | 2,36 | 2,36 | 2,30 | 2,30 | -2,54% | - |
| 21.01.2026 | 2,38 | 2,52 | 2,36 | 2,36 | -0,84% | 2.500,00 |
| 20.01.2026 | 2,26 | 2,38 | 2,26 | 2,38 | 5,31% | - |
| 19.01.2026 | 2,22 | 2,34 | 2,22 | 2,26 | 0,89% | 2.136,00 |
| 16.01.2026 | 2,28 | 2,28 | 2,24 | 2,24 | -1,75% | - |
| 15.01.2026 | 2,24 | 2,28 | 2,24 | 2,28 | 1,79% | - |
| 14.01.2026 | 2,20 | 2,24 | 2,20 | 2,24 | 2,75% | - |
| 13.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 12.01.2026 | 2,12 | 2,18 | 2,12 | 2,18 | 2,83% | - |
| 09.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 08.01.2026 | 2,18 | 2,18 | 2,12 | 2,12 | -2,75% | - |
| 07.01.2026 | 2,20 | 2,20 | 2,18 | 2,18 | -0,91% | - |
| 06.01.2026 | 2,14 | 2,20 | 2,14 | 2,20 | 2,80% | - |
| 05.01.2026 | 2,10 | 2,14 | 2,10 | 2,14 | 1,90% | - |
| 02.01.2026 | 2,12 | 2,12 | 2,10 | 2,10 | -0,94% | - |
| 30.12.2025 | 2,10 | 2,28 | 2,10 | 2,12 | 0,95% | 397,00 |
| 29.12.2025 | 2,08 | 2,24 | 2,08 | 2,10 | 3,96% | 2.867,00 |
| 23.12.2025 | 2,06 | 2,20 | 2,02 | 2,02 | -1,94% | 1.068,00 |
| 22.12.2025 | 2,00 | 2,06 | 1,97 | 2,06 | 3,00% | 4.794,00 |
| 19.12.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -1,96% | - |
| 18.12.2025 | 1,97 | 2,04 | 1,96 | 2,04 | 3,55% | 1.767,00 |
| 17.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 16.12.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 15.12.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 12.12.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 1,02% | - |
| 11.12.2025 | 1,92 | 1,96 | 1,92 | 1,96 | 2,08% | - |
| 10.12.2025 | 1,93 | 1,93 | 1,92 | 1,92 | -0,52% | - |
| 09.12.2025 | 1,90 | 1,93 | 1,90 | 1,93 | 1,58% | - |
| 08.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 05.12.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,69% | - |
| 04.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 03.12.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 0,54% | - |
| 02.12.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 1,09% | - |
| 01.12.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 0,55% | - |
| 28.11.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 1,11% | - |
| 27.11.2025 | 1,80 | 1,96 | 1,80 | 1,80 | 0,00% | 500,00 |
| 26.11.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 0,56% | - |
| 25.11.2025 | 1,77 | 1,83 | 1,77 | 1,79 | 1,13% | 17.408,00 |
| 24.11.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,57% | - |
| 21.11.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -0,56% | - |
| 20.11.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 1,14% | - |
| 19.11.2025 | 1,76 | 1,76 | 1,75 | 1,75 | -0,57% | - |
| 18.11.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -1,12% | - |
| 17.11.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -1,11% | - |
| 14.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 13.11.2025 | 1,79 | 1,81 | 1,79 | 1,81 | 1,12% | - |
| 12.11.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 11.11.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 1,70% | - |
| 10.11.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 1,73% | - |
| 07.11.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -0,57% | - |
| 06.11.2025 | 1,70 | 1,78 | 1,70 | 1,74 | 3,57% | 6.576,00 |
| 05.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 04.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 03.11.2025 | 1,77 | 1,77 | 1,69 | 1,69 | -4,52% | - |
| 31.10.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,57% | - |
| 30.10.2025 | 1,76 | 1,76 | 1,72 | 1,76 | 0,00% | 6.401,00 |
| 29.10.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 1,73% | - |
| 28.10.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 1,17% | - |
| 27.10.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -1,72% | - |
| 24.10.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,58% | - |