2,590€
1,57%
Echtzeit-Aktienkurs Kenmare Resources PLC
Bid:
Ask:
Aktienkurse zur Kenmare Resources PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 2,56 | 2,68 | 2,51 | 2,61 | 2,35% | - |
| 23.03.2026 | 2,28 | 2,60 | 2,21 | 2,55 | 9,91% | - |
| 20.03.2026 | 2,42 | 2,43 | 2,30 | 2,32 | -3,73% | - |
| 19.03.2026 | 2,48 | 2,49 | 2,40 | 2,41 | -1,63% | - |
| 18.03.2026 | 2,47 | 2,49 | 2,42 | 2,45 | -1,21% | - |
| 17.03.2026 | 2,58 | 2,59 | 2,46 | 2,48 | -6,06% | - |
| 16.03.2026 | 2,64 | 2,70 | 2,58 | 2,64 | -0,75% | - |
| 13.03.2026 | 2,71 | 2,74 | 2,66 | 2,66 | -1,85% | - |
| 12.03.2026 | 2,76 | 2,77 | 2,69 | 2,71 | -2,52% | - |
| 11.03.2026 | 2,78 | 2,81 | 2,73 | 2,78 | 2,21% | - |
| 10.03.2026 | 2,71 | 2,84 | 2,67 | 2,72 | 0,00% | - |
| 09.03.2026 | 3,00 | 3,01 | 2,65 | 2,72 | -8,11% | - |
| 06.03.2026 | 3,20 | 3,20 | 2,95 | 2,96 | -3,58% | - |
| 05.03.2026 | 3,19 | 3,19 | 3,04 | 3,07 | -1,92% | - |
| 04.03.2026 | 3,21 | 3,22 | 3,10 | 3,13 | -0,63% | - |
| 03.03.2026 | 3,32 | 3,32 | 3,13 | 3,15 | -1,56% | - |
| 02.03.2026 | 3,18 | 3,34 | 3,18 | 3,20 | 0,63% | - |
| 27.02.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -2,45% | - |
| 26.02.2026 | 3,08 | 3,26 | 3,08 | 3,26 | 6,54% | 700,00 |
| 25.02.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | 1.854,00 |
| 24.02.2026 | 3,00 | 3,08 | 3,00 | 3,08 | -1,91% | 375,00 |
| 23.02.2026 | 2,96 | 3,14 | 2,96 | 3,14 | 7,53% | 700,00 |
| 20.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -4,58% | - |
| 19.02.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 4,08% | - |
| 18.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 17.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 16.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 13.02.2026 | 2,88 | 2,88 | 2,84 | 2,84 | 0,00% | 750,00 |
| 12.02.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 11.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 10.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 3,57% | - |
| 09.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 06.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 05.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 04.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 03.02.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 02.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -4,11% | - |
| 30.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -3,31% | 485,00 |
| 29.01.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -2,89% | - |
| 28.01.2026 | 3,06 | 3,11 | 2,99 | 3,11 | 4,36% | - |
| 27.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | - |
| 26.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -6,41% | - |
| 23.01.2026 | 3,00 | 3,16 | 3,00 | 3,12 | 8,33% | 2.000,00 |
| 22.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -6,49% | - |
| 21.01.2026 | 2,88 | 3,08 | 2,88 | 3,08 | 3,36% | 750,00 |
| 20.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 19.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 16.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 15.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 14.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 13.01.2026 | 2,92 | 3,00 | 2,92 | 3,00 | 2,74% | 200,00 |
| 12.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 09.01.2026 | 2,86 | 2,90 | 2,86 | 2,90 | 1,40% | - |
| 08.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 07.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 06.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 05.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 4,51% | - |
| 02.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 30.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 29.12.2025 | 2,60 | 2,74 | 2,60 | 2,60 | -5,80% | 540,00 |
| 23.12.2025 | 2,60 | 2,76 | 2,60 | 2,76 | 2,99% | 5.000,00 |
| 22.12.2025 | 2,60 | 2,68 | 2,60 | 2,68 | 3,08% | 105,00 |
| 19.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 18.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 17.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 16.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -9,09% | - |
| 15.12.2025 | 2,72 | 2,86 | 2,72 | 2,86 | 9,16% | 400,00 |
| 12.12.2025 | 2,72 | 2,72 | 2,62 | 2,62 | -9,03% | - |
| 11.12.2025 | 2,68 | 2,88 | 2,68 | 2,88 | 9,92% | 600,00 |
| 10.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 09.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 08.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -5,56% | - |
| 05.12.2025 | 2,96 | 2,96 | 2,88 | 2,88 | 2,86% | 255,00 |
| 04.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,11% | - |
| 03.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -8,75% | - |
| 02.12.2025 | 2,94 | 3,20 | 2,94 | 3,20 | 2,56% | 700,00 |
| 01.12.2025 | 2,76 | 3,12 | 2,76 | 3,12 | 6,12% | 544,00 |
| 28.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 27.11.2025 | 2,76 | 3,04 | 2,76 | 2,92 | -2,01% | 30,00 |
| 26.11.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -4,49% | - |
| 25.11.2025 | 2,74 | 3,12 | 2,74 | 3,12 | 10,64% | 150,00 |
| 24.11.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 21.11.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -12,96% | - |
| 20.11.2025 | 3,04 | 3,24 | 3,04 | 3,24 | 5,88% | 3.491,00 |
| 19.11.2025 | 3,04 | 3,06 | 3,04 | 3,06 | 0,66% | 150,00 |
| 18.11.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -4,40% | 848,00 |
| 17.11.2025 | 3,24 | 3,25 | 3,08 | 3,18 | 10,42% | - |
| 14.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 13.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 5,11% | - |
| 12.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 11.11.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 4,65% | - |
| 10.11.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | - |
| 07.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 06.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 05.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -8,28% | - |
| 04.11.2025 | 3,00 | 3,00 | 2,90 | 2,90 | 0,00% | 700,00 |
| 03.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 31.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 30.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 29.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |