1,695€
2,11%
Echtzeit-Aktienkurs Central Asia Metals PLC
Bid:
Ask:
Aktienkurse zur Central Asia Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,70 | 1,76 | 1,69 | 1,70 | 2,11% | - |
| 20.10.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 19.10.2026 | 1,71 | 1,83 | 1,66 | 1,66 | -2,92% | 1.000,00 |
| 16.10.2026 | 1,68 | 1,80 | 1,68 | 1,71 | 3,01% | 37,00 |
| 15.10.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -5,14% | - |
| 14.10.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 13.10.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 5,95% | - |
| 12.10.2026 | 1,77 | 1,78 | 1,68 | 1,68 | -9,68% | 4.222,00 |
| 09.10.2026 | 1,74 | 1,86 | 1,65 | 1,86 | -2,11% | 10.969,00 |
| 08.10.2026 | 1,72 | 1,90 | 1,72 | 1,90 | 17,28% | 5.000,00 |
| 07.10.2026 | 1,73 | 1,73 | 1,62 | 1,62 | -13,83% | 5.228,00 |
| 06.10.2026 | 1,77 | 1,88 | 1,77 | 1,88 | 6,21% | 181,00 |
| 05.10.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 0,57% | - |
| 02.10.2026 | 1,77 | 1,77 | 1,76 | 1,76 | -2,22% | - |
| 01.10.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 6,51% | - |
| 30.09.2026 | 1,78 | 1,78 | 1,69 | 1,69 | -3,98% | 7.722,00 |
| 29.09.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 28.09.2026 | 1,80 | 1,80 | 1,76 | 1,76 | -2,22% | - |
| 25.09.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 24.09.2026 | 1,91 | 1,94 | 1,80 | 1,80 | -5,76% | 13.793,00 |
| 23.09.2026 | 1,94 | 1,94 | 1,91 | 1,91 | -1,55% | - |
| 22.09.2026 | 1,92 | 1,94 | 1,92 | 1,94 | -7,62% | - |
| 21.09.2026 | 1,89 | 2,10 | 1,89 | 2,10 | 11,11% | 3.334,00 |
| 18.09.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 17.09.2026 | 1,86 | 1,89 | 1,86 | 1,89 | 1,61% | - |
| 16.09.2026 | 1,83 | 1,86 | 1,83 | 1,86 | 1,64% | - |
| 15.09.2026 | 1,89 | 1,89 | 1,83 | 1,83 | -3,17% | - |
| 14.09.2026 | 1,93 | 1,93 | 1,89 | 1,89 | -2,07% | - |
| 11.09.2026 | 1,95 | 1,95 | 1,93 | 1,93 | -1,03% | - |
| 10.09.2026 | 2,04 | 2,04 | 1,95 | 1,95 | -4,41% | - |
| 09.09.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 08.09.2026 | 1,98 | 2,04 | 1,98 | 2,04 | 3,03% | - |
| 07.09.2026 | 2,04 | 2,04 | 1,98 | 1,98 | -2,94% | - |
| 04.09.2026 | 2,02 | 2,04 | 2,02 | 2,04 | 2,51% | - |
| 03.09.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 02.09.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -2,94% | - |
| 01.09.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | - |
| 31.08.2026 | 2,04 | 2,04 | 1,98 | 1,98 | -2,94% | 3.633,00 |
| 28.08.2026 | 1,99 | 2,04 | 1,99 | 2,04 | 2,51% | 2.346,00 |
| 27.08.2026 | 2,08 | 2,08 | 1,99 | 1,99 | -2,45% | - |
| 26.08.2026 | 1,91 | 2,04 | 1,91 | 2,04 | 13,33% | 4.800,00 |
| 25.08.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 24.08.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 21.08.2026 | 1,71 | 1,78 | 1,71 | 1,78 | 4,71% | - |
| 20.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 19.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 18.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 17.08.2026 | 1,65 | 1,70 | 1,65 | 1,70 | 3,03% | - |
| 14.08.2026 | 1,66 | 1,66 | 1,65 | 1,65 | -4,07% | - |
| 13.08.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 12.08.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 11.08.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 10.08.2026 | 1,76 | 1,76 | 1,73 | 1,73 | 0,00% | - |
| 07.08.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 06.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 05.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 04.08.2026 | 1,66 | 1,68 | 1,66 | 1,68 | 0,00% | - |
| 03.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 31.07.2026 | 1,69 | 1,69 | 1,68 | 1,68 | 0,60% | - |
| 30.07.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 29.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 28.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 27.07.2026 | 1,68 | 1,70 | 1,67 | 1,70 | 1,19% | 13.500,00 |
| 24.07.2026 | 1,65 | 1,68 | 1,65 | 1,68 | 0,00% | - |
| 23.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 3,07% | - |
| 22.07.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -6,86% | - |
| 21.07.2026 | 1,61 | 1,75 | 1,61 | 1,75 | 8,70% | 5.500,00 |
| 20.07.2026 | 1,58 | 1,61 | 1,58 | 1,61 | 1,90% | - |
| 17.07.2026 | 1,58 | 1,72 | 1,58 | 1,58 | 0,64% | 700,00 |
| 16.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 15.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 14.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 13.07.2026 | 1,57 | 1,57 | 1,56 | 1,56 | -0,64% | - |
| 10.07.2026 | 1,55 | 1,57 | 1,55 | 1,57 | 6,80% | - |
| 09.07.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 08.07.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 07.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -5,70% | - |
| 06.07.2026 | 1,48 | 1,58 | 1,48 | 1,58 | 6,76% | 100,00 |
| 03.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 02.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 01.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 30.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 29.06.2026 | 1,46 | 1,47 | 1,46 | 1,47 | 0,68% | - |
| 26.06.2026 | 1,43 | 1,46 | 1,43 | 1,46 | 2,10% | - |
| 25.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 24.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 23.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 22.06.2026 | 1,50 | 1,50 | 1,48 | 1,48 | 0,00% | - |
| 19.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 4.800,00 |
| 18.06.2026 | 1,52 | 1,52 | 1,48 | 1,48 | -6,92% | - |
| 17.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -8,09% | - |
| 16.06.2026 | 1,57 | 1,73 | 1,57 | 1,73 | 9,49% | 202,00 |
| 15.06.2026 | 1,53 | 1,71 | 1,53 | 1,58 | 5,33% | 854,00 |
| 12.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 11.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | - |
| 10.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 09.06.2026 | 1,52 | 1,52 | 1,47 | 1,47 | -3,29% | - |
| 08.06.2026 | 1,49 | 1,54 | 1,49 | 1,52 | 2,01% | 10.868,00 |
| 05.06.2026 | 1,56 | 1,59 | 1,49 | 1,49 | -4,49% | 3.218,00 |
| 04.06.2026 | 1,67 | 1,67 | 1,56 | 1,56 | -6,59% | - |