1,595€
8,50%
Echtzeit-Aktienkurs Central Asia Metals PLC
Bid:
Ask:
Aktienkurse zur Central Asia Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,52 | 1,62 | 1,47 | 1,62 | 10,20% | - |
| 08.07.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 07.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -5,70% | - |
| 06.07.2026 | 1,48 | 1,58 | 1,48 | 1,58 | 6,76% | 100,00 |
| 03.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 02.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 01.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 30.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 29.06.2026 | 1,46 | 1,47 | 1,46 | 1,47 | 0,68% | - |
| 26.06.2026 | 1,43 | 1,46 | 1,43 | 1,46 | 2,10% | - |
| 25.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 24.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 23.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 22.06.2026 | 1,50 | 1,50 | 1,48 | 1,48 | 0,00% | - |
| 19.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 4.800,00 |
| 18.06.2026 | 1,52 | 1,52 | 1,48 | 1,48 | -6,92% | - |
| 17.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -8,09% | - |
| 16.06.2026 | 1,57 | 1,73 | 1,57 | 1,73 | 9,49% | 202,00 |
| 15.06.2026 | 1,53 | 1,71 | 1,53 | 1,58 | 5,33% | 854,00 |
| 12.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 11.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | - |
| 10.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 09.06.2026 | 1,52 | 1,52 | 1,47 | 1,47 | -3,29% | - |
| 08.06.2026 | 1,49 | 1,54 | 1,49 | 1,52 | 2,01% | 10.868,00 |
| 05.06.2026 | 1,56 | 1,59 | 1,49 | 1,49 | -4,49% | 3.218,00 |
| 04.06.2026 | 1,67 | 1,67 | 1,56 | 1,56 | -6,59% | - |
| 03.06.2026 | 1,74 | 1,74 | 1,67 | 1,67 | -4,02% | - |
| 02.06.2026 | 1,76 | 1,76 | 1,74 | 1,74 | -8,90% | - |
| 01.06.2026 | 1,75 | 1,91 | 1,75 | 1,91 | 9,14% | 1.422,00 |
| 29.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 28.05.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 0,57% | - |
| 27.05.2026 | 1,75 | 1,88 | 1,74 | 1,74 | -0,57% | 2.182,00 |
| 26.05.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 1,16% | - |
| 25.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 22.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 21.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 20.05.2026 | 1,71 | 1,73 | 1,71 | 1,73 | 0,00% | - |
| 19.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 18.05.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 0,58% | - |
| 15.05.2026 | 1,78 | 1,90 | 1,72 | 1,72 | -4,44% | 1.561,00 |
| 14.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 3,45% | - |
| 13.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 12.05.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 11.05.2026 | 1,74 | 1,76 | 1,74 | 1,76 | 1,15% | - |
| 08.05.2026 | 1,74 | 1,89 | 1,74 | 1,74 | 0,00% | 1.491,00 |
| 07.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 5,45% | - |
| 06.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 05.05.2026 | 1,69 | 1,69 | 1,65 | 1,65 | -2,37% | - |
| 04.05.2026 | 1,69 | 1,84 | 1,69 | 1,69 | 1,81% | 2.811,00 |
| 30.04.2026 | 1,61 | 1,66 | 1,61 | 1,66 | 0,61% | - |
| 29.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 28.04.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,61% | - |
| 27.04.2026 | 1,65 | 1,76 | 1,64 | 1,64 | -0,61% | 2.546,00 |
| 24.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 6,45% | - |
| 23.04.2026 | 1,68 | 1,68 | 1,55 | 1,55 | -7,74% | - |
| 22.04.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -0,59% | - |
| 21.04.2026 | 1,69 | 1,84 | 1,69 | 1,69 | 0,00% | 4.338,00 |
| 20.04.2026 | 1,75 | 1,75 | 1,69 | 1,69 | -3,43% | - |
| 17.04.2026 | 1,71 | 1,78 | 1,71 | 1,75 | 2,34% | 3.519,00 |
| 16.04.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -0,58% | - |
| 15.04.2026 | 1,74 | 1,74 | 1,72 | 1,72 | -1,15% | - |
| 14.04.2026 | 1,72 | 1,74 | 1,72 | 1,74 | -1,14% | - |
| 13.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 10.04.2026 | 1,78 | 1,78 | 1,76 | 1,76 | -1,12% | - |
| 09.04.2026 | 1,84 | 1,84 | 1,78 | 1,78 | -3,26% | - |
| 08.04.2026 | 1,81 | 1,90 | 1,81 | 1,84 | 2,22% | 750,00 |
| 07.04.2026 | 1,87 | 1,87 | 1,80 | 1,80 | -3,23% | - |
| 02.04.2026 | 1,90 | 1,90 | 1,86 | 1,86 | -2,11% | - |
| 01.04.2026 | 1,80 | 1,90 | 1,80 | 1,90 | 5,56% | - |
| 31.03.2026 | 1,76 | 1,80 | 1,76 | 1,80 | 2,27% | - |
| 30.03.2026 | 1,77 | 1,77 | 1,76 | 1,76 | -1,12% | - |
| 27.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 26.03.2026 | 1,85 | 1,85 | 1,78 | 1,78 | -3,78% | - |
| 25.03.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 2,78% | - |
| 24.03.2026 | 1,81 | 1,81 | 1,80 | 1,80 | -0,55% | - |
| 23.03.2026 | 1,74 | 1,81 | 1,74 | 1,81 | 4,02% | - |
| 20.03.2026 | 1,80 | 1,80 | 1,74 | 1,74 | -3,33% | 3.064,00 |
| 19.03.2026 | 1,92 | 1,92 | 1,80 | 1,80 | -6,25% | 2.701,00 |
| 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% | - |