2,370€
-0,84%
Echtzeit-Aktienkurs Adriatic Metals PLC
Bid:
Ask:
Aktienkurse zur Adriatic Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.03.2025 | 2,68 | 2,69 | 2,61 | 2,63 | -1,87% | - |
| 25.03.2025 | 2,63 | 2,69 | 2,59 | 2,68 | 1,52% | - |
| 24.03.2025 | 2,59 | 2,67 | 2,57 | 2,64 | 2,33% | - |
| 21.03.2025 | 2,63 | 2,65 | 2,57 | 2,58 | -1,90% | - |
| 20.03.2025 | 2,62 | 2,65 | 2,59 | 2,63 | 0,38% | - |
| 19.03.2025 | 2,60 | 2,65 | 2,57 | 2,62 | 0,77% | - |
| 18.03.2025 | 2,61 | 2,63 | 2,58 | 2,60 | -0,38% | - |
| 17.03.2025 | 2,64 | 2,67 | 2,57 | 2,61 | -1,88% | - |
| 14.03.2025 | 2,59 | 2,69 | 2,57 | 2,66 | 3,50% | - |
| 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% | - |