2,690€
4,67%
Echtzeit-Aktienkurs Adriatic Metals PLC
Bid:
Ask:
Aktienkurse zur Adriatic Metals PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.03.2025 | 2,59 | 2,69 | 2,57 | 2,69 | 4,67% | - |
13.03.2025 | 2,52 | 2,61 | 2,51 | 2,57 | 1,58% | - |
12.03.2025 | 2,47 | 2,55 | 2,47 | 2,53 | 2,43% | - |
11.03.2025 | 2,58 | 2,59 | 2,46 | 2,47 | -3,89% | - |
10.03.2025 | 2,62 | 2,64 | 2,57 | 2,57 | -2,28% | - |
07.03.2025 | 2,56 | 2,66 | 2,56 | 2,63 | 1,94% | - |
06.03.2025 | 2,58 | 2,61 | 2,55 | 2,58 | 0,39% | - |
05.03.2025 | 2,55 | 2,61 | 2,53 | 2,57 | 1,58% | - |
04.03.2025 | 2,59 | 2,61 | 2,52 | 2,53 | -2,32% | - |
03.03.2025 | 2,55 | 2,61 | 2,53 | 2,59 | 2,37% | - |
28.02.2025 | 2,57 | 2,60 | 2,52 | 2,53 | -2,32% | - |
27.02.2025 | 2,59 | 2,61 | 2,57 | 2,59 | 0,00% | - |
26.02.2025 | 2,67 | 2,67 | 2,58 | 2,59 | -2,26% | - |
25.02.2025 | 2,57 | 2,67 | 2,56 | 2,65 | 3,52% | - |
24.02.2025 | 2,65 | 2,65 | 2,56 | 2,56 | -1,92% | - |
21.02.2025 | 2,58 | 2,65 | 2,58 | 2,61 | 1,16% | - |
20.02.2025 | 2,58 | 2,63 | 2,57 | 2,58 | 0,39% | - |
19.02.2025 | 2,44 | 2,63 | 2,44 | 2,57 | 5,33% | - |
18.02.2025 | 2,50 | 2,51 | 2,41 | 2,44 | -2,79% | - |
17.02.2025 | 2,56 | 2,59 | 2,50 | 2,51 | -1,95% | - |
14.02.2025 | 2,59 | 2,60 | 2,55 | 2,56 | -1,16% | - |
13.02.2025 | 2,58 | 2,61 | 2,55 | 2,59 | 0,78% | - |
12.02.2025 | 2,64 | 2,64 | 2,55 | 2,57 | -2,65% | - |
11.02.2025 | 2,68 | 2,68 | 2,62 | 2,64 | -1,49% | - |
10.02.2025 | 2,66 | 2,71 | 2,65 | 2,68 | 0,75% | - |
07.02.2025 | 2,57 | 2,67 | 2,57 | 2,66 | 3,50% | - |
06.02.2025 | 2,57 | 2,61 | 2,57 | 2,57 | 0,00% | - |
05.02.2025 | 2,54 | 2,61 | 2,54 | 2,57 | 0,39% | - |
04.02.2025 | 2,51 | 2,58 | 2,51 | 2,56 | 2,40% | - |
03.02.2025 | 2,43 | 2,52 | 2,43 | 2,50 | 0,00% | - |
31.01.2025 | 2,41 | 2,51 | 2,41 | 2,50 | 3,73% | - |
30.01.2025 | 2,41 | 2,45 | 2,39 | 2,41 | 0,00% | - |
29.01.2025 | 2,53 | 2,53 | 2,37 | 2,41 | -4,74% | - |
28.01.2025 | 2,54 | 2,55 | 2,51 | 2,53 | -0,39% | - |
27.01.2025 | 2,51 | 2,55 | 2,50 | 2,54 | 0,40% | - |
24.01.2025 | 2,47 | 2,55 | 2,47 | 2,53 | 2,43% | - |
23.01.2025 | 2,52 | 2,55 | 2,47 | 2,47 | -1,98% | - |
22.01.2025 | 2,58 | 2,59 | 2,52 | 2,52 | -2,33% | - |
21.01.2025 | 2,47 | 2,58 | 2,47 | 2,58 | 4,45% | - |
20.01.2025 | 2,49 | 2,53 | 2,47 | 2,47 | -0,80% | - |
17.01.2025 | 2,54 | 2,54 | 2,47 | 2,49 | -1,97% | - |
16.01.2025 | 2,52 | 2,58 | 2,51 | 2,54 | 0,79% | - |
15.01.2025 | 2,36 | 2,57 | 2,36 | 2,52 | 6,78% | - |
14.01.2025 | 2,31 | 2,41 | 2,30 | 2,36 | 2,16% | - |