3,530€
2,32%
Echtzeit-Aktienkurs Adriatic Metals PLC
Bid:
Ask:
Aktienkurse zur Adriatic Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 3,46 | 3,55 | 3,44 | 3,55 | 2,90% | - |
| 15.08.2025 | 3,48 | 3,50 | 3,43 | 3,45 | -0,86% | - |
| 14.08.2025 | 3,38 | 3,51 | 3,38 | 3,48 | 1,75% | - |
| 13.08.2025 | 3,37 | 3,47 | 3,36 | 3,42 | 1,79% | - |
| 12.08.2025 | 3,42 | 3,47 | 3,36 | 3,36 | -0,59% | 2.000,00 |
| 11.08.2025 | 3,44 | 3,46 | 3,34 | 3,38 | -1,74% | - |
| 08.08.2025 | 3,40 | 3,49 | 3,40 | 3,44 | 1,18% | - |
| 07.08.2025 | 3,35 | 3,47 | 3,33 | 3,40 | 1,49% | - |
| 06.08.2025 | 3,36 | 3,42 | 3,33 | 3,35 | 0,00% | - |
| 05.08.2025 | 3,38 | 3,45 | 3,34 | 3,35 | -1,18% | - |
| 04.08.2025 | 3,39 | 3,42 | 3,33 | 3,39 | 0,59% | - |
| 01.08.2025 | 3,25 | 3,47 | 3,23 | 3,37 | 3,37% | - |
| 31.07.2025 | 3,35 | 3,36 | 3,23 | 3,26 | -1,81% | - |
| 30.07.2025 | 3,28 | 3,37 | 3,27 | 3,32 | 1,84% | - |
| 29.07.2025 | 3,30 | 3,33 | 3,24 | 3,26 | -1,51% | - |
| 28.07.2025 | 3,32 | 3,35 | 3,25 | 3,31 | -0,30% | - |
| 25.07.2025 | 3,28 | 3,35 | 3,27 | 3,32 | 0,91% | - |
| 24.07.2025 | 3,35 | 3,41 | 3,29 | 3,29 | -3,52% | - |
| 23.07.2025 | 3,36 | 3,43 | 3,33 | 3,41 | 2,71% | - |
| 22.07.2025 | 3,28 | 3,37 | 3,28 | 3,32 | 1,22% | - |
| 21.07.2025 | 3,27 | 3,37 | 3,27 | 3,28 | 0,00% | - |
| 18.07.2025 | 3,21 | 3,37 | 3,21 | 3,28 | 1,23% | - |
| 17.07.2025 | 3,26 | 3,33 | 3,23 | 3,24 | 0,93% | - |
| 16.07.2025 | 3,24 | 3,31 | 3,21 | 3,21 | -0,93% | - |
| 15.07.2025 | 3,28 | 3,37 | 3,24 | 3,24 | -1,82% | - |
| 14.07.2025 | 3,24 | 3,35 | 3,24 | 3,30 | 0,92% | - |
| 11.07.2025 | 3,17 | 3,34 | 3,17 | 3,27 | 0,62% | - |
| 10.07.2025 | 3,20 | 3,28 | 3,17 | 3,25 | 1,25% | - |
| 09.07.2025 | 3,12 | 3,23 | 3,12 | 3,21 | 1,90% | - |
| 08.07.2025 | 3,16 | 3,25 | 3,15 | 3,15 | -1,25% | - |
| 07.07.2025 | 3,13 | 3,21 | 3,13 | 3,19 | 1,59% | - |
| 04.07.2025 | 3,17 | 3,20 | 3,13 | 3,14 | -1,26% | - |
| 03.07.2025 | 3,18 | 3,23 | 3,15 | 3,18 | 0,95% | - |
| 02.07.2025 | 3,20 | 3,24 | 3,15 | 3,15 | -1,25% | - |
| 01.07.2025 | 3,15 | 3,27 | 3,14 | 3,19 | 1,27% | - |
| 30.06.2025 | 3,12 | 3,23 | 3,10 | 3,15 | 1,61% | - |
| 27.06.2025 | 3,14 | 3,19 | 3,10 | 3,10 | -0,64% | - |
| 26.06.2025 | 3,12 | 3,19 | 3,09 | 3,12 | 1,30% | - |
| 25.06.2025 | 3,09 | 3,15 | 3,08 | 3,08 | 0,00% | - |
| 24.06.2025 | 3,20 | 3,22 | 3,08 | 3,08 | -2,53% | - |
| 23.06.2025 | 3,10 | 3,23 | 3,09 | 3,16 | 1,61% | - |
| 20.06.2025 | 3,14 | 3,17 | 3,09 | 3,11 | 0,32% | - |
| 19.06.2025 | 3,14 | 3,17 | 3,08 | 3,10 | -1,90% | - |
| 18.06.2025 | 3,11 | 3,21 | 3,09 | 3,16 | 1,61% | - |
| 17.06.2025 | 3,15 | 3,17 | 3,09 | 3,11 | 0,32% | - |
| 16.06.2025 | 3,14 | 3,17 | 3,01 | 3,10 | 0,00% | 75,00 |
| 13.06.2025 | 2,84 | 3,19 | 2,83 | 3,10 | 9,15% | 2.700,00 |
| 12.06.2025 | 2,68 | 2,88 | 2,68 | 2,84 | 5,19% | - |
| 11.06.2025 | 2,81 | 2,85 | 2,70 | 2,70 | -4,59% | - |
| 10.06.2025 | 3,02 | 3,03 | 2,82 | 2,83 | -6,29% | - |
| 09.06.2025 | 3,04 | 3,11 | 2,95 | 3,02 | -0,98% | - |
| 06.06.2025 | 3,04 | 3,13 | 3,02 | 3,05 | 0,99% | - |
| 05.06.2025 | 2,92 | 3,11 | 2,92 | 3,02 | 3,07% | - |
| 04.06.2025 | 2,92 | 3,01 | 2,92 | 2,93 | 0,69% | - |
| 03.06.2025 | 2,94 | 2,99 | 2,90 | 2,91 | -1,36% | - |
| 02.06.2025 | 2,89 | 3,01 | 2,87 | 2,95 | 1,37% | - |
| 30.05.2025 | 2,90 | 2,96 | 2,89 | 2,91 | 0,34% | - |
| 29.05.2025 | 2,92 | 2,94 | 2,87 | 2,90 | 0,35% | - |
| 28.05.2025 | 2,88 | 2,92 | 2,85 | 2,89 | 0,70% | - |
| 27.05.2025 | 2,87 | 2,92 | 2,84 | 2,87 | 0,00% | - |
| 26.05.2025 | 2,90 | 2,91 | 2,84 | 2,87 | 0,70% | - |
| 23.05.2025 | 2,75 | 2,94 | 2,75 | 2,85 | 3,64% | - |
| 22.05.2025 | 2,71 | 2,82 | 2,70 | 2,75 | 1,48% | 548,00 |
| 21.05.2025 | 2,59 | 2,75 | 2,55 | 2,71 | 4,63% | - |
| 20.05.2025 | 2,11 | 2,75 | 2,11 | 2,59 | 22,17% | - |
| 19.05.2025 | 2,11 | 2,15 | 2,10 | 2,12 | 0,00% | - |
| 16.05.2025 | 2,23 | 2,23 | 2,10 | 2,12 | -4,93% | - |
| 15.05.2025 | 2,19 | 2,23 | 2,17 | 2,23 | 1,83% | - |
| 14.05.2025 | 2,31 | 2,33 | 2,19 | 2,19 | -5,19% | - |
| 13.05.2025 | 2,33 | 2,35 | 2,31 | 2,31 | -1,70% | - |
| 12.05.2025 | 2,33 | 2,39 | 2,30 | 2,35 | 1,73% | - |
| 09.05.2025 | 2,27 | 2,31 | 2,27 | 2,31 | 1,76% | - |
| 08.05.2025 | 2,30 | 2,31 | 2,27 | 2,27 | -0,87% | - |
| 07.05.2025 | 2,27 | 2,31 | 2,25 | 2,29 | 0,88% | - |
| 06.05.2025 | 2,25 | 2,29 | 2,23 | 2,27 | 0,44% | - |
| 05.05.2025 | 2,25 | 2,27 | 2,24 | 2,26 | 0,44% | - |
| 02.05.2025 | 2,38 | 2,39 | 2,25 | 2,25 | -5,06% | - |
| 30.04.2025 | 2,34 | 2,39 | 2,33 | 2,37 | 1,28% | - |
| 29.04.2025 | 2,23 | 2,39 | 2,23 | 2,34 | 4,93% | - |
| 28.04.2025 | 2,35 | 2,37 | 2,23 | 2,23 | -5,91% | - |
| 25.04.2025 | 2,39 | 2,45 | 2,37 | 2,37 | -0,84% | - |
| 24.04.2025 | 2,48 | 2,50 | 2,39 | 2,39 | -4,02% | - |
| 23.04.2025 | 2,54 | 2,57 | 2,49 | 2,49 | -0,40% | - |
| 22.04.2025 | 2,32 | 2,51 | 2,32 | 2,50 | 6,38% | - |
| 17.04.2025 | 2,42 | 2,46 | 2,33 | 2,35 | -2,89% | - |
| 16.04.2025 | 2,43 | 2,47 | 2,41 | 2,42 | -2,02% | - |
| 15.04.2025 | 2,46 | 2,49 | 2,46 | 2,47 | 0,41% | - |
| 14.04.2025 | 2,35 | 2,49 | 2,33 | 2,46 | 4,68% | - |
| 11.04.2025 | 2,23 | 2,43 | 2,19 | 2,35 | 6,33% | - |
| 10.04.2025 | 2,05 | 2,27 | 2,05 | 2,21 | 7,02% | - |
| 09.04.2025 | 2,13 | 2,13 | 1,99 | 2,07 | -3,05% | - |
| 08.04.2025 | 2,13 | 2,19 | 2,11 | 2,13 | 0,95% | - |
| 07.04.2025 | 2,13 | 2,22 | 2,08 | 2,11 | -5,38% | - |
| 04.04.2025 | 2,39 | 2,39 | 2,15 | 2,23 | -6,69% | - |
| 03.04.2025 | 2,40 | 2,48 | 2,38 | 2,39 | -3,63% | - |
| 02.04.2025 | 2,39 | 2,49 | 2,37 | 2,48 | 3,77% | - |
| 01.04.2025 | 2,34 | 2,41 | 2,34 | 2,39 | 1,70% | - |
| 31.03.2025 | 2,61 | 2,64 | 2,34 | 2,35 | -10,65% | - |
| 28.03.2025 | 2,65 | 2,71 | 2,62 | 2,63 | -1,50% | 1.000,00 |
| 27.03.2025 | 2,62 | 2,69 | 2,61 | 2,67 | 1,52% | - |