1,864€
Echtzeit-Aktienkurs Anglo Pacific Group PLC
Bid:
Ask:
Aktienkurse zur Anglo Pacific Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 1,87 | 1,90 | 1,83 | 1,89 | 1,23% | - |
| 19.08.2026 | 1,87 | 1,87 | 1,86 | 1,86 | 0,00% | 2.916,00 |
| 18.08.2026 | 1,93 | 1,93 | 1,86 | 1,86 | -1,58% | 2.795,00 |
| 17.08.2026 | 1,97 | 1,98 | 1,89 | 1,89 | -1,97% | 7.048,00 |
| 14.08.2026 | 1,92 | 1,93 | 1,89 | 1,93 | -0,82% | - |
| 13.08.2026 | 2,00 | 2,00 | 1,95 | 1,95 | -2,50% | 1.060,00 |
| 12.08.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 2,36% | 2.585,00 |
| 11.08.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 6,43% | 1.535,00 |
| 10.08.2026 | 1,81 | 1,92 | 1,81 | 1,83 | 1,33% | 19.195,00 |
| 07.08.2026 | 1,74 | 1,83 | 1,74 | 1,81 | 3,55% | 34.374,00 |
| 06.08.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,63% | 133,00 |
| 05.08.2026 | 1,65 | 1,74 | 1,65 | 1,74 | 5,40% | - |
| 04.08.2026 | 1,59 | 1,67 | 1,59 | 1,65 | 3,39% | - |
| 03.08.2026 | 1,66 | 1,66 | 1,59 | 1,59 | 0,00% | 1.233,00 |
| 31.07.2026 | 1,67 | 1,67 | 1,59 | 1,59 | -4,55% | 4.980,00 |
| 29.07.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 8,87% | 340,00 |
| 28.07.2026 | 1,55 | 1,55 | 1,53 | 1,53 | -3,40% | 3.588,00 |
| 23.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 2,45% | 7,00 |
| 21.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 3,06% | 206,00 |
| 20.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | 1.830,00 |
| 15.07.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 2,57% | 500,00 |
| 14.07.2026 | 1,47 | 1,48 | 1,47 | 1,48 | -2,25% | 502,00 |
| 13.07.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,94% | 3.000,00 |
| 10.07.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -0,27% | 4.272,00 |
| 09.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 2,46% | 3.500,00 |
| 08.07.2026 | 1,52 | 1,52 | 1,46 | 1,46 | -6,15% | 2.000,00 |
| 07.07.2026 | 1,57 | 1,58 | 1,56 | 1,56 | -2,38% | 4.590,00 |
| 02.07.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -2,32% | 1.588,00 |
| 01.07.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 1,36% | 2.800,00 |
| 30.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,13% | 731,00 |
| 29.06.2026 | 1,60 | 1,64 | 1,60 | 1,60 | -3,39% | 3.227,00 |
| 26.06.2026 | 1,60 | 1,65 | 1,60 | 1,65 | 0,00% | 3.190,00 |
| 25.06.2026 | 1,57 | 1,65 | 1,55 | 1,65 | 2,10% | 7.679,00 |
| 24.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | 432,00 |
| 23.06.2026 | 1,65 | 1,65 | 1,62 | 1,62 | -2,53% | 7.999,00 |
| 22.06.2026 | 1,68 | 1,68 | 1,66 | 1,66 | 0,61% | 6.606,00 |
| 19.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | 3.090,00 |
| 17.06.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 0,13% | 2.941,00 |
| 16.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,50% | 1,00 |
| 15.06.2026 | 1,64 | 1,64 | 1,61 | 1,61 | 2,69% | 7.439,00 |
| 11.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,26% | 4.311,00 |
| 10.06.2026 | 1,55 | 1,56 | 1,55 | 1,56 | -1,27% | 2.571,00 |
| 09.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,37% | 2.500,00 |
| 08.06.2026 | 1,60 | 1,60 | 1,59 | 1,60 | -2,20% | 90,00 |
| 05.06.2026 | 1,62 | 1,64 | 1,62 | 1,64 | -0,61% | 6.962,00 |
| 04.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -5,40% | 250,00 |
| 03.06.2026 | 1,65 | 1,74 | 1,65 | 1,74 | 2,96% | 7.088,00 |
| 02.06.2026 | 1,65 | 1,69 | 1,65 | 1,69 | 2,55% | 1.917,00 |
| 01.06.2026 | 1,67 | 1,67 | 1,65 | 1,65 | 2,74% | 2.595,00 |
| 28.05.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -2,67% | 1.000,00 |
| 26.05.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -1,32% | 10.970,00 |
| 25.05.2026 | 1,64 | 1,67 | 1,64 | 1,67 | 2,33% | 356,00 |
| 22.05.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -0,97% | 280,00 |
| 19.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,24% | 8.708,00 |
| 15.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,13% | 500,00 |
| 13.05.2026 | 1,75 | 1,75 | 1,69 | 1,69 | -2,31% | 769,00 |
| 12.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -3,24% | 868,00 |
| 11.05.2026 | 1,79 | 1,81 | 1,79 | 1,79 | 4,20% | 12.037,00 |
| 08.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -2,94% | 402,00 |
| 07.05.2026 | 1,75 | 1,77 | 1,75 | 1,77 | 4,00% | 198,00 |
| 06.05.2026 | 1,60 | 1,70 | 1,60 | 1,70 | 5,85% | 8.878,00 |
| 05.05.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -2,07% | 350,00 |
| 04.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 3,02% | 62,00 |
| 30.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 3,11% | 3.300,00 |
| 29.04.2026 | 1,60 | 1,60 | 1,54 | 1,54 | -1,28% | 13.500,00 |
| 28.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,64% | 100,00 |
| 27.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,38% | 30.280,00 |
| 24.04.2026 | 1,57 | 1,60 | 1,57 | 1,60 | -0,13% | 3.159,00 |
| 23.04.2026 | 1,61 | 1,62 | 1,60 | 1,60 | -1,36% | 2.003,00 |
| 22.04.2026 | 1,65 | 1,65 | 1,60 | 1,62 | -0,74% | 13.258,00 |
| 20.04.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -0,85% | 2.107,00 |
| 17.04.2026 | 1,64 | 1,65 | 1,64 | 1,65 | -3,29% | 2.500,00 |
| 15.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 2,65% | 177,00 |
| 14.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 2,09% | 30,00 |
| 10.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,69% | 1.339,00 |
| 08.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | 3.297,00 |
| 07.04.2026 | 1,63 | 1,65 | 1,62 | 1,62 | -2,17% | 6.561,00 |
| 01.04.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 2,47% | 2.104,00 |
| 31.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 5,06% | 2.519,00 |
| 30.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 2,12% | 4.255,00 |
| 27.03.2026 | 1,47 | 1,51 | 1,47 | 1,51 | 6,05% | 1.740,00 |
| 26.03.2026 | 1,50 | 1,50 | 1,42 | 1,42 | -8,26% | 7.747,00 |
| 25.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 2,92% | 1.500,00 |
| 24.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -2,21% | 2.000,00 |
| 23.03.2026 | 1,41 | 1,54 | 1,41 | 1,54 | 7,69% | 9.355,00 |
| 20.03.2026 | 1,47 | 1,47 | 1,43 | 1,43 | -0,83% | 11.282,00 |
| 19.03.2026 | 1,44 | 1,44 | 1,41 | 1,44 | -2,44% | 2.679,00 |
| 16.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,47% | 613,00 |
| 13.03.2026 | 1,51 | 1,51 | 1,50 | 1,50 | -2,60% | 4.850,00 |
| 12.03.2026 | 1,60 | 1,60 | 1,54 | 1,54 | -3,39% | 42.696,00 |
| 11.03.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -1,60% | 5.000,00 |
| 10.03.2026 | 1,55 | 1,62 | 1,53 | 1,62 | 6,86% | 8.201,00 |
| 09.03.2026 | 1,49 | 1,52 | 1,49 | 1,52 | -1,94% | 6.214,00 |
| 06.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 2,38% | 6.000,00 |
| 05.03.2026 | 1,52 | 1,52 | 1,51 | 1,51 | -4,43% | 4.600,00 |
| 04.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | 2.521,00 |
| 03.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -5,88% | 5.000,00 |
| 02.03.2026 | 1,66 | 1,70 | 1,65 | 1,70 | 4,17% | 3.905,00 |
| 27.02.2026 | 1,62 | 1,63 | 1,61 | 1,63 | 1,37% | 996,00 |
| 26.02.2026 | 1,62 | 1,62 | 1,61 | 1,61 | -1,47% | 7.884,00 |