3,200€
Echtzeit-Aktienkurs Morgan Advanced Materials PLC
Bid:
Ask:
Aktienkurse zur Morgan Advanced Materials PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,20 | 3,20 | 3,14 | 3,14 | -1,88% | - |
| 20.10.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -3,61% | - |
| 19.10.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 0,61% | - |
| 16.10.2026 | 3,28 | 3,30 | 3,28 | 3,30 | -1,79% | 47,00 |
| 15.10.2026 | 3,36 | 3,36 | 3,36 | 3,36 | -0,59% | - |
| 14.10.2026 | 3,38 | 3,38 | 3,38 | 3,38 | 0,00% | 386,00 |
| 13.10.2026 | 3,38 | 3,38 | 3,38 | 3,38 | -3,43% | - |
| 12.10.2026 | 3,44 | 3,50 | 3,44 | 3,50 | 11,46% | 420,00 |
| 09.10.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 0,00% | - |
| 08.10.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -1,88% | - |
| 07.10.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 0,63% | - |
| 06.10.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 05.10.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 2,58% | - |
| 02.10.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 01.10.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -4,35% | - |
| 30.09.2026 | 3,08 | 3,22 | 3,08 | 3,22 | 8,05% | 17,00 |
| 29.09.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 28.09.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 25.09.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 24.09.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 23.09.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -3,23% | - |
| 22.09.2026 | 2,94 | 3,10 | 2,94 | 3,10 | 4,73% | 1.229,00 |
| 21.09.2026 | 2,84 | 2,96 | 2,84 | 2,96 | 4,96% | 236,00 |
| 18.09.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -4,08% | - |
| 17.09.2026 | 2,86 | 2,94 | 2,86 | 2,94 | 5,00% | 2.727,00 |
| 16.09.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 15.09.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 14.09.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 11.09.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 10.09.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 09.09.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 08.09.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 07.09.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | - |
| 04.09.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 03.09.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 02.09.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 01.09.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -4,86% | - |
| 31.08.2026 | 2,76 | 2,88 | 2,76 | 2,88 | 5,88% | 382,00 |
| 28.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 27.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 26.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 25.08.2026 | 2,70 | 2,74 | 2,70 | 2,74 | 1,48% | 6.000,00 |
| 24.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 21.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 20.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | 1.000,00 |
| 19.08.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 18.08.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 17.08.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 14.08.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 13.08.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 12.08.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 11.08.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 10.08.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 4,29% | - |
| 07.08.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 06.08.2026 | 2,74 | 2,84 | 2,74 | 2,84 | 4,41% | 96,00 |
| 05.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 04.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 03.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 31.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 4,80% | - |
| 30.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 29.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 28.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 27.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 24.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 23.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 22.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 21.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 20.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 17.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 16.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 15.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 14.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 13.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 10.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 09.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 08.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 07.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 06.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 03.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 02.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 01.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 30.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 29.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 26.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 25.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 24.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 23.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 22.06.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 19.06.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 18.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 17.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 16.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 15.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 12.06.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 11.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 10.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 09.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 08.06.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 05.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 04.06.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |