3,220€
0,63%
Echtzeit-Aktienkurs Morgan Advanced Materials PLC
Bid:
Ask:
Aktienkurse zur Morgan Advanced Materials PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,20 | 3,21 | 3,20 | 3,20 | 0,00% | - |
| 20.10.2026 | 3,26 | 3,26 | 3,16 | 3,20 | -2,44% | - |
| 19.10.2026 | 3,38 | 3,38 | 3,26 | 3,28 | -3,53% | - |
| 16.10.2026 | 3,34 | 3,41 | 3,34 | 3,40 | 1,80% | - |
| 15.10.2026 | 3,42 | 3,42 | 3,32 | 3,34 | -3,75% | - |
| 14.10.2026 | 3,42 | 3,49 | 3,42 | 3,47 | 0,29% | - |
| 13.10.2026 | 3,44 | 3,50 | 3,41 | 3,46 | 0,58% | - |
| 12.10.2026 | 3,50 | 3,50 | 3,44 | 3,44 | -1,15% | - |
| 09.10.2026 | 3,20 | 3,50 | 3,18 | 3,48 | 9,09% | 120,00 |
| 08.10.2026 | 3,20 | 3,20 | 3,13 | 3,19 | -2,15% | - |
| 07.10.2026 | 3,26 | 3,28 | 3,26 | 3,26 | 0,00% | - |
| 06.10.2026 | 3,24 | 3,26 | 3,22 | 3,26 | 1,87% | - |
| 02.10.2026 | 3,16 | 3,24 | 3,16 | 3,20 | 1,91% | - |
| 01.10.2026 | 3,14 | 3,18 | 3,12 | 3,14 | -1,26% | - |
| 30.09.2026 | 3,16 | 3,20 | 3,14 | 3,18 | 1,92% | - |
| 29.09.2026 | 3,04 | 3,16 | 3,04 | 3,12 | 2,30% | - |
| 28.09.2026 | 3,06 | 3,10 | 3,03 | 3,05 | 0,66% | - |
| 25.09.2026 | 3,02 | 3,06 | 3,01 | 3,03 | 0,33% | - |
| 24.09.2026 | 3,02 | 3,06 | 3,02 | 3,02 | -0,33% | - |
| 23.09.2026 | 3,06 | 3,06 | 3,01 | 3,03 | 0,33% | - |
| 22.09.2026 | 3,00 | 3,02 | 3,00 | 3,02 | 3,42% | - |
| 21.09.2026 | 2,90 | 2,92 | 2,90 | 2,92 | -0,68% | - |
| 18.09.2026 | 2,88 | 2,94 | 2,88 | 2,94 | -1,01% | - |
| 17.09.2026 | 2,90 | 2,98 | 2,90 | 2,97 | 3,13% | - |
| 16.09.2026 | 2,86 | 2,90 | 2,85 | 2,88 | 1,77% | - |
| 15.09.2026 | 2,80 | 2,84 | 2,77 | 2,83 | 1,07% | - |
| 14.09.2026 | 2,86 | 2,88 | 2,80 | 2,80 | -1,41% | - |
| 11.09.2026 | 2,82 | 2,86 | 2,82 | 2,84 | 0,00% | - |
| 10.09.2026 | 2,84 | 2,86 | 2,84 | 2,84 | -0,70% | - |
| 09.09.2026 | 2,86 | 2,91 | 2,84 | 2,86 | -1,72% | - |
| 08.09.2026 | 2,88 | 2,92 | 2,86 | 2,91 | 0,34% | - |
| 07.09.2026 | 2,88 | 2,92 | 2,88 | 2,90 | 0,35% | - |
| 04.09.2026 | 2,78 | 2,90 | 2,78 | 2,89 | 4,71% | - |
| 03.09.2026 | 2,74 | 2,79 | 2,74 | 2,76 | 0,36% | - |
| 02.09.2026 | 2,80 | 2,82 | 2,74 | 2,75 | -2,48% | - |
| 01.09.2026 | 2,80 | 2,84 | 2,78 | 2,82 | 0,71% | - |
| 28.08.2026 | 2,78 | 2,80 | 2,78 | 2,80 | 0,00% | - |
| 27.08.2026 | 2,80 | 2,83 | 2,78 | 2,80 | -1,41% | - |
| 26.08.2026 | 2,78 | 2,84 | 2,76 | 2,84 | 1,79% | - |
| 25.08.2026 | 2,76 | 2,80 | 2,74 | 2,79 | 2,20% | - |
| 24.08.2026 | 2,76 | 2,77 | 2,71 | 2,73 | -0,36% | - |
| 21.08.2026 | 2,74 | 2,76 | 2,71 | 2,74 | 0,74% | - |
| 20.08.2026 | 2,80 | 2,80 | 2,70 | 2,72 | -3,55% | - |
| 19.08.2026 | 2,88 | 2,88 | 2,81 | 2,82 | -2,08% | - |
| 18.08.2026 | 2,92 | 2,93 | 2,85 | 2,88 | -1,71% | - |
| 17.08.2026 | 2,94 | 2,95 | 2,90 | 2,93 | -1,35% | - |
| 14.08.2026 | 2,98 | 2,98 | 2,94 | 2,97 | -1,00% | - |
| 13.08.2026 | 3,00 | 3,03 | 2,96 | 3,00 | 0,67% | - |
| 12.08.2026 | 2,98 | 3,02 | 2,96 | 2,98 | -1,00% | - |
| 11.08.2026 | 3,00 | 3,02 | 2,94 | 3,01 | -0,33% | - |
| 10.08.2026 | 2,98 | 3,04 | 2,96 | 3,02 | 4,86% | - |
| 07.08.2026 | 2,86 | 2,88 | 2,86 | 2,88 | 0,70% | - |
| 06.08.2026 | 2,80 | 2,90 | 2,77 | 2,86 | 2,88% | - |
| 05.08.2026 | 2,78 | 2,82 | 2,78 | 2,78 | 1,83% | - |
| 04.08.2026 | 2,74 | 2,75 | 2,71 | 2,73 | 0,37% | - |
| 03.08.2026 | 2,66 | 2,74 | 2,66 | 2,72 | -0,73% | - |
| 31.07.2026 | 2,68 | 2,78 | 2,66 | 2,74 | 5,79% | - |
| 30.07.2026 | 2,52 | 2,61 | 2,52 | 2,59 | 0,00% | - |
| 29.07.2026 | 2,58 | 2,62 | 2,56 | 2,59 | 0,39% | - |
| 28.07.2026 | 2,60 | 2,62 | 2,56 | 2,58 | -1,90% | - |
| 24.07.2026 | 2,62 | 2,68 | 2,62 | 2,63 | -0,38% | - |
| 23.07.2026 | 2,64 | 2,66 | 2,63 | 2,64 | 1,54% | - |
| 22.07.2026 | 2,60 | 2,61 | 2,59 | 2,60 | 0,39% | - |
| 21.07.2026 | 2,56 | 2,60 | 2,56 | 2,59 | 1,17% | - |
| 20.07.2026 | 2,58 | 2,62 | 2,56 | 2,56 | -1,16% | - |
| 17.07.2026 | 2,58 | 2,60 | 2,58 | 2,59 | 1,17% | - |
| 16.07.2026 | 2,58 | 2,58 | 2,56 | 2,56 | -0,78% | - |
| 15.07.2026 | 2,56 | 2,59 | 2,55 | 2,58 | 1,98% | - |
| 14.07.2026 | 2,56 | 2,56 | 2,50 | 2,53 | 0,00% | - |
| 13.07.2026 | 2,54 | 2,54 | 2,52 | 2,53 | 0,00% | - |
| 10.07.2026 | 2,54 | 2,54 | 2,51 | 2,53 | 0,40% | - |
| 09.07.2026 | 2,46 | 2,54 | 2,44 | 2,52 | 1,61% | - |
| 08.07.2026 | 2,48 | 2,48 | 2,39 | 2,48 | -0,40% | - |
| 07.07.2026 | 2,50 | 2,54 | 2,48 | 2,49 | 0,00% | - |
| 06.07.2026 | 2,50 | 2,50 | 2,43 | 2,49 | -1,19% | - |
| 03.07.2026 | 2,48 | 2,54 | 2,48 | 2,52 | 2,02% | - |
| 02.07.2026 | 2,50 | 2,50 | 2,43 | 2,47 | -0,80% | - |
| 01.07.2026 | 2,48 | 2,51 | 2,46 | 2,49 | -0,40% | - |
| 30.06.2026 | 2,50 | 2,52 | 2,47 | 2,50 | 0,00% | - |
| 29.06.2026 | 2,54 | 2,54 | 2,48 | 2,50 | -1,19% | - |
| 26.06.2026 | 2,52 | 2,56 | 2,51 | 2,53 | 0,00% | - |
| 24.06.2026 | 2,58 | 2,59 | 2,51 | 2,53 | -3,44% | - |
| 22.06.2026 | 2,64 | 2,66 | 2,59 | 2,62 | -1,50% | - |
| 19.06.2026 | 2,64 | 2,66 | 2,62 | 2,66 | 0,38% | - |
| 18.06.2026 | 2,62 | 2,65 | 2,61 | 2,65 | 0,00% | - |
| 17.06.2026 | 2,66 | 2,67 | 2,62 | 2,65 | 0,00% | - |
| 16.06.2026 | 2,66 | 2,68 | 2,65 | 2,65 | -2,21% | - |
| 15.06.2026 | 2,68 | 2,74 | 2,66 | 2,71 | 2,26% | - |
| 12.06.2026 | 2,65 | 2,69 | 2,62 | 2,65 | 2,71% | - |
| 11.06.2026 | 2,58 | 2,58 | 2,56 | 2,58 | 0,39% | - |
| 10.06.2026 | 2,58 | 2,62 | 2,56 | 2,57 | -0,77% | - |
| 09.06.2026 | 2,58 | 2,63 | 2,56 | 2,59 | 0,78% | - |
| 08.06.2026 | 2,60 | 2,60 | 2,53 | 2,57 | -3,38% | - |
| 05.06.2026 | 2,66 | 2,69 | 2,65 | 2,66 | -0,37% | - |
| 04.06.2026 | 2,62 | 2,68 | 2,62 | 2,67 | 0,00% | - |
| 03.06.2026 | 2,66 | 2,69 | 2,64 | 2,67 | 0,38% | - |
| 02.06.2026 | 2,64 | 2,68 | 2,62 | 2,66 | -0,37% | - |
| 01.06.2026 | 2,66 | 2,69 | 2,66 | 2,67 | -0,74% | - |
| 29.05.2026 | 2,64 | 2,69 | 2,61 | 2,69 | -0,74% | - |
| 27.05.2026 | 2,62 | 2,72 | 2,60 | 2,71 | 3,04% | - |