1,710€
0,59%
Echtzeit-Aktienkurs Serabi Gold PLC
Bid:
Ask:
Aktienkurse zur Serabi Gold PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,58 | 1,78 | 1,58 | 1,70 | 7,59% | 1.000,00 |
| 12.03.2025 | 1,54 | 1,58 | 1,54 | 1,58 | 2,60% | - |
| 11.03.2025 | 1,65 | 1,65 | 1,54 | 1,54 | -6,67% | 3.700,00 |
| 10.03.2025 | 1,71 | 1,71 | 1,65 | 1,65 | -3,51% | - |
| 07.03.2025 | 1,77 | 1,77 | 1,66 | 1,71 | -3,39% | 18.640,00 |
| 06.03.2025 | 1,90 | 1,90 | 1,77 | 1,77 | -5,85% | 550,00 |
| 05.03.2025 | 1,92 | 1,92 | 1,88 | 1,88 | -2,08% | - |
| 04.03.2025 | 1,85 | 1,95 | 1,85 | 1,92 | 3,23% | 250,00 |
| 03.03.2025 | 1,79 | 1,86 | 1,79 | 1,86 | -7,00% | 742,00 |
| 28.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 2.700,00 |
| 27.02.2025 | 2,10 | 2,18 | 2,00 | 2,00 | -2,91% | 1.800,00 |
| 26.02.2025 | 2,02 | 2,06 | 2,02 | 2,06 | 1,98% | 3.460,00 |
| 25.02.2025 | 2,00 | 2,02 | 1,98 | 2,02 | -1,94% | 2.500,00 |
| 24.02.2025 | 1,92 | 2,06 | 1,92 | 2,06 | 10,16% | - |
| 21.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 20.02.2025 | 1,81 | 1,93 | 1,81 | 1,87 | 3,31% | 200,00 |
| 19.02.2025 | 1,74 | 1,88 | 1,74 | 1,81 | 4,62% | 6.500,00 |
| 18.02.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,58% | - |
| 17.02.2025 | 1,70 | 1,77 | 1,70 | 1,72 | 0,58% | 468,00 |
| 14.02.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 1,18% | - |
| 13.02.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -1,17% | - |
| 12.02.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -3,39% | - |
| 11.02.2025 | 1,70 | 1,77 | 1,70 | 1,77 | 12,74% | - |
| 10.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | 500,00 |
| 07.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 06.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 05.02.2025 | 1,59 | 1,68 | 1,59 | 1,62 | -1,22% | 550,00 |
| 04.02.2025 | 1,60 | 1,66 | 1,60 | 1,64 | 1,86% | 2.600,00 |
| 03.02.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 0,63% | - |
| 31.01.2025 | 1,53 | 1,66 | 1,53 | 1,60 | 5,96% | 2.950,00 |
| 30.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 29.01.2025 | 1,52 | 1,57 | 1,52 | 1,53 | 0,00% | 36,00 |
| 28.01.2025 | 1,57 | 1,60 | 1,53 | 1,53 | -3,77% | 6.446,00 |
| 27.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,05% | 3.500,00 |
| 24.01.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 6,49% | - |
| 23.01.2025 | 1,58 | 1,58 | 1,54 | 1,54 | -2,53% | - |
| 22.01.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 1,94% | - |
| 21.01.2025 | 1,51 | 1,57 | 1,51 | 1,55 | 2,65% | 1.000,00 |
| 20.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 17.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 16.01.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 2,65% | - |
| 15.01.2025 | 1,51 | 1,55 | 1,51 | 1,51 | 1,34% | 200,00 |
| 14.01.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 0,00% | - |
| 13.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 10.01.2025 | 1,47 | 1,53 | 1,47 | 1,53 | 3,38% | - |
| 09.01.2025 | 1,44 | 1,50 | 1,44 | 1,48 | 2,07% | 920,00 |
| 08.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 07.01.2025 | 1,51 | 1,51 | 1,47 | 1,47 | 2,08% | - |
| 06.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 9,09% | - |
| 03.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 02.01.2025 | 1,29 | 1,34 | 1,29 | 1,34 | -1,47% | - |
| 30.12.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 0,00% | 3.500,00 |
| 27.12.2024 | 1,38 | 1,44 | 1,36 | 1,36 | 4,62% | 5.920,00 |
| 23.12.2024 | 1,33 | 1,42 | 1,30 | 1,30 | 0,00% | 1.302,00 |
| 20.12.2024 | 1,41 | 1,41 | 1,30 | 1,30 | -10,96% | - |
| 19.12.2024 | 1,39 | 1,56 | 1,39 | 1,46 | 5,04% | 950,00 |
| 18.12.2024 | 1,34 | 1,39 | 1,34 | 1,39 | 3,73% | - |
| 17.12.2024 | 1,29 | 1,34 | 1,29 | 1,34 | 3,08% | - |
| 16.12.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -10,34% | - |
| 13.12.2024 | 1,32 | 1,45 | 1,32 | 1,45 | 9,85% | 3.750,00 |
| 12.12.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 5,60% | - |
| 11.12.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 5,93% | - |
| 10.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 4,42% | - |
| 09.12.2024 | 1,18 | 1,18 | 1,13 | 1,13 | -4,24% | - |
| 06.12.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -0,84% | - |
| 05.12.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 2,59% | - |
| 04.12.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 2,65% | - |
| 03.12.2024 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 02.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | 150,00 |
| 29.11.2024 | 1,09 | 1,14 | 1,09 | 1,14 | 4,59% | - |
| 28.11.2024 | 1,02 | 1,09 | 1,02 | 1,09 | 6,86% | - |
| 27.11.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 26.11.2024 | 1,01 | 1,03 | 1,00 | 1,03 | -1,90% | - |
| 25.11.2024 | 1,09 | 1,09 | 1,05 | 1,05 | 0,96% | 1.350,00 |
| 22.11.2024 | 1,04 | 1,05 | 1,04 | 1,04 | -5,88% | - |
| 21.11.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 7,28% | - |
| 20.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 19.11.2024 | 1,00 | 1,03 | 1,00 | 1,03 | 7,29% | - |
| 18.11.2024 | 0,92 | 0,97 | 0,92 | 0,96 | 4,35% | - |
| 15.11.2024 | 0,95 | 0,95 | 0,92 | 0,92 | -3,66% | - |
| 14.11.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -3,54% | - |
| 13.11.2024 | 0,98 | 0,99 | 0,96 | 0,99 | 1,02% | - |
| 12.11.2024 | 1,00 | 1,00 | 0,98 | 0,98 | -3,92% | - |
| 11.11.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -2,86% | - |
| 08.11.2024 | 1,03 | 1,05 | 1,01 | 1,05 | 3,96% | - |
| 07.11.2024 | 0,98 | 1,01 | 0,98 | 1,01 | 3,59% | 10.000,00 |
| 06.11.2024 | 1,04 | 1,04 | 0,98 | 0,98 | -9,72% | - |
| 05.11.2024 | 1,05 | 1,08 | 1,04 | 1,08 | 2,86% | - |
| 04.11.2024 | 1,03 | 1,05 | 1,02 | 1,05 | 3,96% | - |
| 01.11.2024 | 0,98 | 1,01 | 0,98 | 1,01 | 3,59% | - |
| 31.10.2024 | 1,00 | 1,00 | 0,98 | 0,98 | -3,47% | - |
| 30.10.2024 | 0,98 | 1,01 | 0,98 | 1,01 | 3,06% | - |
| 29.10.2024 | 1,03 | 1,03 | 0,98 | 0,98 | -4,85% | - |
| 28.10.2024 | 1,01 | 1,03 | 1,01 | 1,03 | -2,83% | - |
| 25.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 24.10.2024 | 1,09 | 1,09 | 1,07 | 1,07 | -2,73% | - |
| 23.10.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 1,85% | - |
| 22.10.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -2,70% | - |
| 21.10.2024 | 1,05 | 1,13 | 1,05 | 1,11 | 6,73% | 8.425,00 |
| 18.10.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 2,97% | 762,00 |