£1,596
0,90%
Echtzeit-Aktienkurs Central Asia Metals PLC
Bid:
Ask:
Aktienkurse zur Central Asia Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,59 | 1,60 | 1,58 | 1,60 | 0,86% | - |
| 21.11.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -0,89% | - |
| 20.11.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -0,81% | - |
| 19.11.2024 | 1,60 | 1,62 | 1,58 | 1,61 | 0,39% | - |
| 18.11.2024 | 1,60 | 1,61 | 1,59 | 1,60 | 0,26% | - |
| 15.11.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 1,53% | - |
| 14.11.2024 | 1,60 | 1,60 | 1,56 | 1,57 | -2,47% | - |
| 13.11.2024 | 1,63 | 1,64 | 1,61 | 1,61 | -0,74% | - |
| 12.11.2024 | 1,65 | 1,65 | 1,63 | 1,63 | -2,74% | - |
| 11.11.2024 | 1,69 | 1,70 | 1,67 | 1,67 | -0,20% | - |
| 08.11.2024 | 1,70 | 1,72 | 1,68 | 1,68 | -2,19% | - |
| 07.11.2024 | 1,74 | 1,75 | 1,71 | 1,71 | -1,26% | - |
| 06.11.2024 | 1,78 | 1,79 | 1,73 | 1,74 | -2,31% | - |
| 05.11.2024 | 1,78 | 1,79 | 1,78 | 1,78 | -0,01% | - |
| 04.11.2024 | 1,79 | 1,79 | 1,77 | 1,78 | 0,84% | - |
| 01.11.2024 | 1,76 | 1,80 | 1,76 | 1,76 | 1,08% | - |
| 31.10.2024 | 1,77 | 1,79 | 1,74 | 1,74 | -1,18% | - |
| 30.10.2024 | 1,76 | 1,77 | 1,74 | 1,76 | -0,37% | - |
| 29.10.2024 | 1,79 | 1,80 | 1,77 | 1,77 | -0,63% | - |
| 28.10.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -2,76% | - |
| 25.10.2024 | 1,77 | 1,83 | 1,77 | 1,83 | 3,12% | - |
| 24.10.2024 | 1,78 | 1,80 | 1,78 | 1,78 | 0,57% | - |
| 23.10.2024 | 1,79 | 1,81 | 1,77 | 1,77 | -1,30% | - |
| 22.10.2024 | 1,78 | 1,80 | 1,78 | 1,79 | -0,12% | - |
| 21.10.2024 | 1,81 | 1,83 | 1,79 | 1,79 | -0,92% | - |
| 18.10.2024 | 1,81 | 1,82 | 1,81 | 1,81 | 0,12% | - |
| 17.10.2024 | 1,80 | 1,82 | 1,79 | 1,81 | -0,89% | - |
| 16.10.2024 | 1,80 | 1,83 | 1,80 | 1,82 | 1,52% | - |
| 15.10.2024 | 1,85 | 1,85 | 1,80 | 1,80 | -3,03% | - |
| 14.10.2024 | 1,86 | 1,88 | 1,85 | 1,85 | -1,42% | - |
| 11.10.2024 | 1,90 | 1,91 | 1,88 | 1,88 | -0,84% | - |
| 10.10.2024 | 1,91 | 1,91 | 1,88 | 1,89 | 0,26% | - |
| 09.10.2024 | 1,91 | 1,93 | 1,88 | 1,89 | -0,94% | - |
| 08.10.2024 | 1,92 | 1,92 | 1,89 | 1,91 | -1,65% | - |
| 07.10.2024 | 1,90 | 1,94 | 1,90 | 1,94 | 0,67% | - |
| 04.10.2024 | 1,91 | 1,94 | 1,91 | 1,93 | 0,46% | - |
| 03.10.2024 | 1,94 | 1,95 | 1,92 | 1,92 | -1,85% | - |
| 02.10.2024 | 1,95 | 1,96 | 1,93 | 1,95 | 0,12% | - |
| 01.10.2024 | 1,95 | 1,97 | 1,93 | 1,95 | 0,24% | - |
| 30.09.2024 | 1,96 | 1,98 | 1,95 | 1,95 | -1,03% | - |
| 27.09.2024 | 1,90 | 1,97 | 1,90 | 1,97 | 3,20% | - |
| 26.09.2024 | 1,99 | 1,99 | 1,90 | 1,91 | -5,02% | - |
| 25.09.2024 | 2,01 | 2,02 | 2,00 | 2,01 | -0,99% | - |
| 24.09.2024 | 1,98 | 2,05 | 1,98 | 2,03 | 2,98% | - |
| 23.09.2024 | 1,97 | 1,99 | 1,96 | 1,97 | 1,33% | - |
| 20.09.2024 | 1,95 | 1,96 | 1,94 | 1,94 | -1,21% | - |
| 19.09.2024 | 1,88 | 1,97 | 1,87 | 1,97 | 5,16% | - |
| 18.09.2024 | 1,86 | 1,87 | 1,85 | 1,87 | -0,45% | - |
| 17.09.2024 | 1,88 | 1,89 | 1,86 | 1,88 | 0,22% | - |
| 16.09.2024 | 1,88 | 1,88 | 1,86 | 1,87 | -0,13% | - |
| 13.09.2024 | 1,84 | 1,88 | 1,84 | 1,88 | 2,97% | - |
| 12.09.2024 | 1,79 | 1,82 | 1,78 | 1,82 | 2,97% | - |
| 11.09.2024 | 1,76 | 1,79 | 1,76 | 1,77 | 0,62% | - |
| 10.09.2024 | 1,73 | 1,78 | 1,72 | 1,76 | 1,69% | - |
| 09.09.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -1,99% | - |
| 06.09.2024 | 1,78 | 1,79 | 1,76 | 1,76 | -2,55% | - |
| 05.09.2024 | 1,79 | 1,82 | 1,79 | 1,81 | 1,00% | - |
| 04.09.2024 | 1,71 | 1,80 | 1,71 | 1,79 | -0,84% | - |
| 03.09.2024 | 1,89 | 1,89 | 1,81 | 1,81 | -3,89% | - |
| 02.09.2024 | 1,89 | 1,89 | 1,87 | 1,88 | -0,83% | - |
| 30.08.2024 | 1,89 | 1,92 | 1,89 | 1,90 | -0,11% | - |
| 29.08.2024 | 1,87 | 1,90 | 1,87 | 1,90 | 0,90% | - |
| 28.08.2024 | 1,94 | 1,94 | 1,88 | 1,88 | -2,47% | - |
| 27.08.2024 | 1,92 | 1,94 | 1,92 | 1,93 | 0,86% | - |
| 26.08.2024 | 1,92 | 1,92 | 1,91 | 1,91 | 0,53% | - |
| 23.08.2024 | 1,91 | 1,91 | 1,90 | 1,90 | -0,06% | - |
| 22.08.2024 | 1,92 | 1,93 | 1,90 | 1,90 | -1,87% | - |
| 21.08.2024 | 1,91 | 1,96 | 1,91 | 1,94 | 0,69% | - |
| 20.08.2024 | 1,93 | 1,96 | 1,93 | 1,93 | -1,57% | - |
| 19.08.2024 | 1,89 | 1,96 | 1,89 | 1,96 | 2,87% | - |
| 16.08.2024 | 1,92 | 1,93 | 1,90 | 1,90 | -0,50% | - |
| 15.08.2024 | 1,87 | 1,91 | 1,87 | 1,91 | 1,95% | - |
| 14.08.2024 | 1,89 | 1,90 | 1,87 | 1,88 | -0,07% | - |
| 13.08.2024 | 1,88 | 1,89 | 1,87 | 1,88 | -0,16% | - |
| 12.08.2024 | 1,87 | 1,88 | 1,87 | 1,88 | 0,14% | - |
| 09.08.2024 | 1,85 | 1,89 | 1,85 | 1,88 | 1,06% | - |
| 08.08.2024 | 1,85 | 1,86 | 1,83 | 1,86 | -0,24% | - |
| 07.08.2024 | 1,86 | 1,87 | 1,85 | 1,86 | 1,34% | - |
| 06.08.2024 | 1,85 | 1,86 | 1,82 | 1,84 | 0,35% | - |
| 05.08.2024 | 1,86 | 1,86 | 1,81 | 1,83 | -3,92% | - |
| 02.08.2024 | 1,92 | 1,94 | 1,90 | 1,91 | -1,64% | - |
| 01.08.2024 | 1,97 | 1,98 | 1,94 | 1,94 | -1,04% | - |
| 31.07.2024 | 1,90 | 1,97 | 1,90 | 1,96 | 2,43% | - |
| 30.07.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -0,32% | - |
| 29.07.2024 | 1,97 | 1,98 | 1,92 | 1,92 | -2,49% | - |
| 26.07.2024 | 1,91 | 1,98 | 1,91 | 1,97 | 3,20% | - |
| 25.07.2024 | 1,90 | 1,91 | 1,89 | 1,91 | -1,48% | - |
| 24.07.2024 | 1,92 | 1,96 | 1,92 | 1,93 | 0,56% | - |
| 23.07.2024 | 1,96 | 1,96 | 1,92 | 1,92 | -2,28% | - |
| 22.07.2024 | 1,95 | 1,97 | 1,95 | 1,97 | 0,23% | - |
| 19.07.2024 | 1,91 | 1,96 | 1,90 | 1,96 | 1,16% | - |
| 18.07.2024 | 1,99 | 1,99 | 1,94 | 1,94 | -1,79% | - |
| 17.07.2024 | 1,98 | 1,98 | 1,97 | 1,98 | 0,45% | - |
| 16.07.2024 | 1,99 | 1,99 | 1,96 | 1,97 | -0,80% | - |
| 15.07.2024 | 1,99 | 2,01 | 1,98 | 1,98 | -1,64% | - |
| 12.07.2024 | 2,02 | 2,03 | 2,02 | 2,02 | -0,14% | - |
| 11.07.2024 | 2,08 | 2,08 | 2,01 | 2,02 | -1,81% | - |
| 10.07.2024 | 2,00 | 2,06 | 2,00 | 2,06 | 3,20% | - |
| 09.07.2024 | 1,97 | 2,00 | 1,97 | 1,99 | 0,71% | - |
| 08.07.2024 | 2,01 | 2,02 | 1,98 | 1,98 | -3,09% | - |