2,320€
-5,69%
Echtzeit-Aktienkurs Morgan Advanced Materials PLC
Bid:
Ask:
Aktienkurse zur Morgan Advanced Materials PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -6,50% | - |
| 14.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -6,11% | - |
| 13.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | - |
| 10.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 09.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -5,26% | - |
| 08.10.2025 | 2,50 | 2,66 | 2,50 | 2,66 | 3,91% | 1.109,00 |
| 07.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -6,57% | - |
| 06.10.2025 | 2,62 | 2,74 | 2,62 | 2,74 | 3,79% | 1.000,00 |
| 03.10.2025 | 2,60 | 2,64 | 2,60 | 2,64 | 4,76% | 1.880,00 |
| 02.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 01.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 30.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -4,69% | - |
| 29.09.2025 | 2,42 | 2,56 | 2,42 | 2,56 | 5,79% | 286,00 |
| 26.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 25.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 24.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -5,34% | - |
| 23.09.2025 | 2,48 | 2,62 | 2,48 | 2,62 | 4,80% | 43,00 |
| 22.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 19.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 18.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 17.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -5,47% | - |
| 16.09.2025 | 2,46 | 2,56 | 2,46 | 2,56 | 4,92% | 743,00 |
| 15.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 12.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,81% | - |
| 11.09.2025 | 2,46 | 2,52 | 2,40 | 2,49 | 3,75% | - |
| 10.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -5,14% | - |
| 09.09.2025 | 2,50 | 2,55 | 2,44 | 2,53 | 1,20% | - |
| 08.09.2025 | 2,52 | 2,55 | 2,46 | 2,50 | -1,57% | - |
| 05.09.2025 | 2,34 | 2,54 | 2,34 | 2,54 | 8,55% | 3.000,00 |
| 04.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 4,46% | - |
| 03.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 02.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 01.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 29.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 28.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 27.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 26.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 25.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -4,72% | - |
| 22.08.2025 | 2,34 | 2,54 | 2,34 | 2,54 | 9,48% | 2.000,00 |
| 21.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 20.08.2025 | 2,34 | 2,34 | 2,32 | 2,32 | 0,87% | 2.240,00 |
| 19.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 18.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 15.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 14.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | - |
| 13.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 12.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 11.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 08.08.2025 | 2,22 | 2,32 | 2,22 | 2,32 | -0,85% | 220,00 |
| 07.08.2025 | 2,46 | 2,46 | 2,20 | 2,34 | -8,59% | 1.457,00 |
| 06.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 05.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 04.08.2025 | 2,52 | 2,62 | 2,52 | 2,62 | -0,76% | 532,00 |
| 01.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | 2.000,00 |
| 31.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 30.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 29.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 28.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 25.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 24.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 23.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 22.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -5,71% | - |
| 21.07.2025 | 2,60 | 2,80 | 2,60 | 2,80 | 9,38% | 3.000,00 |
| 18.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 17.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -6,57% | - |
| 16.07.2025 | 2,60 | 2,74 | 2,60 | 2,74 | 5,38% | 2.000,00 |
| 15.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 14.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 11.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 5,60% | - |
| 10.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 09.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 08.07.2025 | 2,52 | 2,64 | 2,52 | 2,64 | 3,13% | 1.075,00 |
| 07.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -5,88% | - |
| 04.07.2025 | 2,58 | 2,72 | 2,58 | 2,72 | 7,09% | 2.000,00 |
| 03.07.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 0,79% | 1.000,00 |
| 02.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 01.07.2025 | 2,66 | 2,66 | 2,60 | 2,60 | 1,56% | 1.565,00 |
| 30.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 27.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 26.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 25.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
| 24.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,84% | - |
| 23.06.2025 | 2,38 | 2,48 | 2,38 | 2,48 | 2,48% | 201,00 |
| 20.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 19.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 18.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 17.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 16.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 13.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 12.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -5,26% | - |
| 11.06.2025 | 2,54 | 2,66 | 2,54 | 2,66 | 3,91% | 4.200,00 |
| 10.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 09.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 06.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 05.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | - |
| 04.06.2025 | 2,52 | 2,64 | 2,52 | 2,64 | 7,32% | 10,00 |
| 03.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 02.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 30.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 29.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |