1,955€
1,03%
Echtzeit-Aktienkurs Central Asia Metals PLC
Bid:
Ask:
Aktienkurse zur Central Asia Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,88 | 1,91 | 1,88 | 1,91 | 1,60% | - |
| 05.06.2025 | 1,92 | 1,92 | 1,88 | 1,88 | -2,08% | - |
| 04.06.2025 | 1,90 | 1,92 | 1,90 | 1,92 | 1,05% | - |
| 03.06.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,53% | - |
| 02.06.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 0,53% | - |
| 30.05.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 1,62% | - |
| 29.05.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 1,65% | - |
| 28.05.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 0,00% | - |
| 27.05.2025 | 1,80 | 1,90 | 1,80 | 1,82 | 1,11% | 3.500,00 |
| 26.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 23.05.2025 | 1,83 | 1,83 | 1,80 | 1,80 | -2,17% | - |
| 22.05.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 1,10% | - |
| 21.05.2025 | 1,85 | 1,85 | 1,82 | 1,82 | 1,11% | - |
| 20.05.2025 | 1,79 | 1,90 | 1,79 | 1,80 | 0,56% | 1.422,00 |
| 19.05.2025 | 1,77 | 1,79 | 1,77 | 1,79 | 1,13% | - |
| 16.05.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -0,56% | - |
| 15.05.2025 | 1,81 | 1,81 | 1,78 | 1,78 | -1,66% | - |
| 14.05.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -2,69% | - |
| 13.05.2025 | 1,81 | 1,86 | 1,81 | 1,86 | 2,76% | - |
| 12.05.2025 | 1,79 | 1,81 | 1,79 | 1,81 | 1,12% | - |
| 09.05.2025 | 1,76 | 1,84 | 1,76 | 1,79 | 1,70% | 76,00 |
| 08.05.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,57% | - |
| 07.05.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 0,57% | - |
| 06.05.2025 | 1,82 | 1,84 | 1,74 | 1,74 | -4,40% | 3.127,00 |
| 05.05.2025 | 1,76 | 1,82 | 1,76 | 1,82 | 3,41% | - |
| 02.05.2025 | 1,76 | 1,86 | 1,76 | 1,76 | 0,00% | 504,00 |
| 30.04.2025 | 1,79 | 1,79 | 1,76 | 1,76 | -1,68% | - |
| 29.04.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 1,13% | - |
| 28.04.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,57% | - |
| 25.04.2025 | 1,85 | 1,85 | 1,76 | 1,76 | -4,86% | 1.000,00 |
| 24.04.2025 | 1,89 | 1,89 | 1,85 | 1,85 | -2,12% | - |
| 23.04.2025 | 1,87 | 1,89 | 1,87 | 1,89 | 1,07% | - |
| 22.04.2025 | 1,82 | 1,87 | 1,82 | 1,87 | 2,75% | - |
| 17.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 16.04.2025 | 1,81 | 1,94 | 1,81 | 1,81 | -0,55% | 7.735,00 |
| 15.04.2025 | 1,76 | 1,82 | 1,76 | 1,82 | 4,00% | - |
| 14.04.2025 | 1,74 | 1,75 | 1,74 | 1,75 | -2,23% | - |
| 11.04.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 2,29% | 300,00 |
| 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 |