25,330$
0,12%
Echtzeit-Aktienkurs Ciner Resources LP
Bid:
Ask:
Aktienkurse zur Ciner Resources LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2023 | 25,30 | 25,42 | 25,26 | 25,33 | 0,10% | 41.037,00 |
| 24.05.2023 | 25,30 | 25,39 | 25,29 | 25,30 | -0,23% | 10.681,00 |
| 23.05.2023 | 25,30 | 25,37 | 25,28 | 25,36 | 0,23% | 14.693,00 |
| 22.05.2023 | 25,30 | 25,39 | 25,22 | 25,30 | 0,24% | 13.907,00 |
| 19.05.2023 | 24,96 | 25,26 | 24,96 | 25,24 | 1,00% | 25.103,00 |
| 18.05.2023 | 24,96 | 25,00 | 24,94 | 24,99 | -0,04% | 5.819,00 |
| 17.05.2023 | 25,00 | 25,00 | 24,96 | 25,00 | -0,04% | 6.046,00 |
| 16.05.2023 | 25,01 | 25,01 | 24,95 | 25,01 | 0,04% | 23.981,00 |
| 15.05.2023 | 25,00 | 25,05 | 25,00 | 25,00 | -0,06% | 3.248,00 |
| 12.05.2023 | 25,00 | 25,02 | 24,99 | 25,02 | 0,06% | 7.816,00 |
| 11.05.2023 | 24,99 | 25,01 | 24,97 | 25,00 | -0,04% | 12.234,00 |
| 10.05.2023 | 24,99 | 25,07 | 24,98 | 25,01 | 0,02% | 19.129,00 |
| 09.05.2023 | 25,40 | 25,40 | 24,96 | 25,01 | -1,94% | 4.779,00 |
| 08.05.2023 | 25,50 | 25,52 | 25,49 | 25,50 | 0,00% | 9.598,00 |
| 05.05.2023 | 25,46 | 25,60 | 25,45 | 25,50 | 0,24% | 14.117,00 |
| 04.05.2023 | 25,43 | 25,48 | 25,40 | 25,44 | 0,00% | 24.303,00 |
| 03.05.2023 | 25,41 | 25,47 | 25,41 | 25,44 | -0,04% | 3.187,00 |
| 02.05.2023 | 25,43 | 25,45 | 25,39 | 25,45 | 0,18% | 6.528,00 |
| 01.05.2023 | 25,38 | 25,45 | 25,38 | 25,41 | 0,18% | 3.386,00 |
| 28.04.2023 | 25,34 | 25,40 | 25,31 | 25,36 | -0,08% | 5.475,00 |
| 27.04.2023 | 25,39 | 25,39 | 25,35 | 25,38 | 0,06% | 3.220,00 |
| 26.04.2023 | 25,36 | 25,40 | 25,36 | 25,37 | -0,06% | 895,00 |
| 25.04.2023 | 25,33 | 25,39 | 25,32 | 25,38 | 0,12% | 5.882,00 |
| 24.04.2023 | 25,33 | 25,35 | 25,31 | 25,35 | 0,04% | 3.076,00 |
| 21.04.2023 | 25,31 | 25,35 | 25,31 | 25,34 | -0,08% | 6.217,00 |
| 20.04.2023 | 25,38 | 25,39 | 25,32 | 25,36 | -0,04% | 752,00 |
| 19.04.2023 | 25,36 | 25,37 | 25,35 | 25,37 | 0,04% | 14.887,00 |
| 18.04.2023 | 25,39 | 25,39 | 25,36 | 25,36 | 0,04% | 1.078,00 |
| 17.04.2023 | 25,37 | 25,37 | 25,30 | 25,35 | 0,20% | 5.055,00 |
| 14.04.2023 | 25,31 | 25,39 | 25,25 | 25,30 | -0,16% | 3.542,00 |
| 13.04.2023 | 25,34 | 25,38 | 25,25 | 25,34 | -0,04% | 3.944,00 |
| 12.04.2023 | 25,20 | 25,38 | 25,18 | 25,35 | 0,60% | 18.010,00 |
| 11.04.2023 | 25,17 | 25,20 | 25,17 | 25,20 | 0,16% | 3.768,00 |
| 10.04.2023 | 25,18 | 25,21 | 25,13 | 25,16 | -0,16% | 5.551,00 |
| 06.04.2023 | 25,19 | 25,22 | 25,12 | 25,20 | 0,00% | 6.595,00 |
| 05.04.2023 | 25,18 | 25,21 | 25,17 | 25,20 | 0,18% | 3.355,00 |
| 04.04.2023 | 25,17 | 25,19 | 25,13 | 25,16 | 0,18% | 8.237,00 |
| 03.04.2023 | 25,16 | 25,17 | 25,11 | 25,11 | -0,08% | 6.647,00 |
| 31.03.2023 | 25,11 | 25,15 | 25,10 | 25,13 | -0,04% | 43.660,00 |
| 30.03.2023 | 25,11 | 25,15 | 25,11 | 25,14 | 0,08% | 8.787,00 |
| 29.03.2023 | 25,12 | 25,12 | 25,10 | 25,12 | 0,04% | 14.410,00 |
| 28.03.2023 | 25,10 | 25,11 | 25,10 | 25,11 | 0,04% | 5.012,00 |
| 27.03.2023 | 25,15 | 25,15 | 25,08 | 25,10 | -0,08% | 6.363,00 |
| 24.03.2023 | 25,00 | 25,15 | 25,00 | 25,12 | 0,00% | 5.749,00 |
| 23.03.2023 | 25,10 | 25,13 | 25,10 | 25,12 | -0,02% | 5.976,00 |
| 22.03.2023 | 25,10 | 25,17 | 25,10 | 25,13 | -0,06% | 5.628,00 |
| 21.03.2023 | 25,14 | 25,17 | 25,13 | 25,14 | 0,24% | 4.672,00 |
| 20.03.2023 | 25,07 | 25,12 | 25,05 | 25,08 | -0,16% | 26.770,00 |
| 17.03.2023 | 25,15 | 25,15 | 25,06 | 25,12 | 0,02% | 29.367,00 |
| 16.03.2023 | 24,98 | 25,13 | 24,90 | 25,12 | 0,02% | 10.100,00 |
| 15.03.2023 | 25,07 | 25,12 | 24,91 | 25,11 | -0,20% | 15.796,00 |
| 14.03.2023 | 25,15 | 25,19 | 25,15 | 25,16 | 0,02% | 7.065,00 |
| 13.03.2023 | 25,19 | 25,23 | 25,13 | 25,16 | -0,18% | 29.662,00 |
| 10.03.2023 | 25,19 | 25,26 | 25,18 | 25,20 | 0,00% | 21.471,00 |
| 09.03.2023 | 25,24 | 25,25 | 25,14 | 25,20 | -0,12% | 69.488,00 |
| 08.03.2023 | 25,21 | 25,23 | 25,18 | 25,23 | 0,12% | 32.238,00 |
| 07.03.2023 | 25,15 | 25,23 | 25,15 | 25,20 | 0,02% | 12.673,00 |
| 06.03.2023 | 25,15 | 25,22 | 25,15 | 25,20 | 0,00% | 10.090,00 |
| 03.03.2023 | 25,20 | 25,20 | 25,16 | 25,20 | 0,02% | 17.624,00 |
| 02.03.2023 | 25,14 | 25,21 | 25,13 | 25,19 | 0,08% | 6.905,00 |
| 01.03.2023 | 25,12 | 25,25 | 25,12 | 25,17 | 0,06% | 6.450,00 |
| 28.02.2023 | 25,11 | 25,16 | 25,10 | 25,16 | 0,12% | 18.147,00 |
| 27.02.2023 | 25,10 | 25,13 | 25,10 | 25,12 | 0,02% | 10.168,00 |
| 24.02.2023 | 25,11 | 25,18 | 25,10 | 25,12 | -0,12% | 19.526,00 |
| 23.02.2023 | 25,10 | 25,18 | 25,10 | 25,15 | 0,12% | 5.494,00 |
| 22.02.2023 | 25,10 | 25,13 | 25,10 | 25,12 | 0,08% | 9.987,00 |
| 21.02.2023 | 25,18 | 25,18 | 25,10 | 25,10 | -0,08% | 8.755,00 |
| 17.02.2023 | 25,10 | 25,12 | 25,10 | 25,12 | 0,08% | 15.324,00 |
| 16.02.2023 | 25,06 | 25,12 | 25,06 | 25,10 | -0,02% | 20.217,00 |
| 15.02.2023 | 25,05 | 25,14 | 25,05 | 25,11 | 0,02% | 39.695,00 |
| 14.02.2023 | 25,06 | 25,19 | 25,05 | 25,10 | -0,02% | 15.585,00 |
| 13.02.2023 | 25,07 | 25,19 | 25,06 | 25,11 | 0,08% | 26.576,00 |
| 10.02.2023 | 25,25 | 25,25 | 24,94 | 25,09 | -1,84% | 19.627,00 |
| 09.02.2023 | 25,58 | 25,59 | 25,55 | 25,56 | -0,03% | 12.349,00 |
| 08.02.2023 | 25,56 | 25,64 | 25,55 | 25,56 | -0,03% | 16.228,00 |
| 07.02.2023 | 25,57 | 25,69 | 25,50 | 25,57 | 0,08% | 11.805,00 |
| 06.02.2023 | 25,51 | 25,58 | 25,46 | 25,55 | 0,12% | 44.573,00 |
| 03.02.2023 | 25,48 | 25,56 | 25,42 | 25,52 | 0,04% | 50.714,00 |
| 02.02.2023 | 25,05 | 25,92 | 24,06 | 25,51 | 5,45% | 214.752,00 |
| 01.02.2023 | 24,47 | 24,47 | 24,05 | 24,19 | -0,37% | 8.011,00 |
| 31.01.2023 | 24,00 | 24,42 | 23,81 | 24,28 | 1,17% | 9.267,00 |
| 30.01.2023 | 23,80 | 24,00 | 23,80 | 24,00 | 0,08% | 4.655,00 |
| 27.01.2023 | 23,81 | 24,10 | 23,81 | 23,98 | 0,33% | 7.066,00 |
| 26.01.2023 | 24,09 | 24,10 | 23,76 | 23,90 | -0,17% | 4.734,00 |
| 25.01.2023 | 23,61 | 24,25 | 23,51 | 23,94 | 1,35% | 6.218,00 |
| 24.01.2023 | 23,60 | 23,66 | 23,36 | 23,62 | -0,34% | 6.919,00 |
| 23.01.2023 | 23,27 | 23,78 | 23,27 | 23,70 | -0,29% | 9.021,00 |
| 20.01.2023 | 23,75 | 23,81 | 23,05 | 23,77 | -0,17% | 7.858,00 |
| 19.01.2023 | 23,70 | 23,89 | 23,60 | 23,81 | 0,25% | 2.878,00 |
| 18.01.2023 | 23,50 | 24,03 | 23,35 | 23,75 | 0,76% | 8.367,00 |
| 17.01.2023 | 22,60 | 23,64 | 22,59 | 23,57 | 5,22% | 9.918,00 |
| 13.01.2023 | 22,35 | 22,58 | 22,26 | 22,40 | 0,72% | 7.425,00 |
| 12.01.2023 | 22,62 | 22,62 | 22,12 | 22,24 | -0,85% | 9.042,00 |
| 11.01.2023 | 22,63 | 22,85 | 22,01 | 22,43 | -0,13% | 2.169,00 |
| 10.01.2023 | 22,60 | 22,99 | 22,36 | 22,46 | 1,13% | 9.082,00 |
| 09.01.2023 | 22,43 | 22,60 | 22,10 | 22,21 | -1,29% | 5.955,00 |
| 06.01.2023 | 21,60 | 22,50 | 21,60 | 22,50 | 4,31% | 3.119,00 |
| 05.01.2023 | 21,38 | 21,66 | 21,04 | 21,57 | 1,94% | 4.996,00 |
| 04.01.2023 | 20,77 | 21,61 | 20,71 | 21,16 | 1,05% | 3.605,00 |
| 03.01.2023 | 22,23 | 22,23 | 20,71 | 20,94 | -0,38% | 8.259,00 |