£1,470
-6,36%
Echtzeit-Aktienkurs Central Asia Metals PLC
Bid:
Ask:
Aktienkurse zur Central Asia Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,57 | 1,57 | 1,45 | 1,45 | -7,39% | - |
| 03.04.2025 | 1,62 | 1,62 | 1,57 | 1,57 | -4,61% | - |
| 02.04.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -0,56% | - |
| 01.04.2025 | 1,64 | 1,66 | 1,63 | 1,65 | 1,19% | - |
| 31.03.2025 | 1,68 | 1,68 | 1,64 | 1,64 | -2,71% | - |
| 28.03.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -1,27% | - |
| 27.03.2025 | 1,75 | 1,75 | 1,69 | 1,70 | -2,85% | - |
| 26.03.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 2,21% | - |
| 25.03.2025 | 1,64 | 1,72 | 1,64 | 1,71 | 5,00% | - |
| 24.03.2025 | 1,59 | 1,67 | 1,59 | 1,63 | 1,60% | - |
| 21.03.2025 | 1,70 | 1,70 | 1,61 | 1,61 | -5,51% | - |
| 20.03.2025 | 1,59 | 1,73 | 1,59 | 1,70 | 7,39% | - |
| 19.03.2025 | 1,53 | 1,58 | 1,53 | 1,58 | 3,80% | - |
| 18.03.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 0,37% | - |
| 17.03.2025 | 1,51 | 1,53 | 1,51 | 1,52 | -0,18% | - |
| 14.03.2025 | 1,53 | 1,54 | 1,52 | 1,52 | -0,49% | - |
| 13.03.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 1,53% | - |
| 12.03.2025 | 1,51 | 1,52 | 1,51 | 1,51 | 0,61% | - |
| 11.03.2025 | 1,52 | 1,53 | 1,50 | 1,50 | -1,10% | - |
| 10.03.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -1,70% | - |
| 07.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,52% | - |
| 06.03.2025 | 1,54 | 1,55 | 1,53 | 1,53 | 1,09% | - |
| 05.03.2025 | 1,49 | 1,54 | 1,49 | 1,52 | 2,06% | - |
| 04.03.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -3,32% | - |
| 03.03.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -0,10% | - |
| 28.02.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -1,88% | - |
| 27.02.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,91% | - |
| 26.02.2025 | 1,57 | 1,60 | 1,57 | 1,58 | 1,66% | - |
| 25.02.2025 | 1,56 | 1,58 | 1,56 | 1,56 | -0,18% | - |
| 24.02.2025 | 1,58 | 1,59 | 1,56 | 1,56 | -1,71% | - |
| 21.02.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,87% | - |
| 20.02.2025 | 1,57 | 1,58 | 1,57 | 1,57 | 1,05% | - |
| 19.02.2025 | 1,58 | 1,59 | 1,56 | 1,56 | -2,17% | - |
| 18.02.2025 | 1,61 | 1,62 | 1,59 | 1,59 | -1,06% | - |
| 17.02.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 0,63% | - |
| 14.02.2025 | 1,57 | 1,62 | 1,57 | 1,60 | 1,61% | - |
| 13.02.2025 | 1,58 | 1,58 | 1,56 | 1,57 | 0,45% | - |
| 12.02.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 0,87% | - |
| 11.02.2025 | 1,61 | 1,61 | 1,54 | 1,55 | -4,67% | - |
| 10.02.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 1,69% | - |
| 07.02.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 1,55% | - |
| 06.02.2025 | 1,51 | 1,60 | 1,51 | 1,58 | 3,84% | - |
| 05.02.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 1,09% | - |
| 04.02.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,95% | - |
| 03.02.2025 | 1,49 | 1,49 | 1,48 | 1,49 | -1,00% | - |
| 31.01.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -0,99% | - |
| 30.01.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 0,52% | - |
| 29.01.2025 | 1,51 | 1,52 | 1,51 | 1,51 | -0,74% | - |
| 28.01.2025 | 1,53 | 1,54 | 1,52 | 1,52 | -0,85% | - |
| 27.01.2025 | 1,54 | 1,55 | 1,52 | 1,53 | 0,09% | - |
| 24.01.2025 | 1,52 | 1,55 | 1,52 | 1,53 | 1,50% | - |
| 23.01.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -1,15% | - |
| 22.01.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -1,86% | - |
| 21.01.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -1,28% | - |
| 20.01.2025 | 1,58 | 1,59 | 1,58 | 1,58 | -0,67% | - |
| 17.01.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 1,72% | - |
| 16.01.2025 | 1,58 | 1,59 | 1,56 | 1,56 | -0,62% | - |
| 15.01.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 2,64% | - |
| 14.01.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -2,30% | - |
| 13.01.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 0,14% | - |
| 10.01.2025 | 1,58 | 1,60 | 1,56 | 1,56 | -1,63% | - |
| 09.01.2025 | 1,56 | 1,60 | 1,56 | 1,59 | 2,75% | - |
| 08.01.2025 | 1,62 | 1,62 | 1,54 | 1,55 | -4,06% | - |
| 07.01.2025 | 1,61 | 1,62 | 1,61 | 1,61 | 0,07% | - |
| 06.01.2025 | 1,58 | 1,62 | 1,58 | 1,61 | 2,37% | - |
| 03.01.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,65% | - |
| 02.01.2025 | 1,58 | 1,59 | 1,57 | 1,58 | 3,04% | - |
| 30.12.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -0,74% | - |
| 27.12.2024 | 1,57 | 1,57 | 1,54 | 1,55 | -0,06% | - |
| 23.12.2024 | 1,57 | 1,57 | 1,53 | 1,55 | -0,03% | - |
| 20.12.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 2,73% | - |
| 19.12.2024 | 1,55 | 1,55 | 1,51 | 1,51 | -4,31% | - |
| 18.12.2024 | 1,57 | 1,59 | 1,57 | 1,58 | -0,13% | - |
| 17.12.2024 | 1,59 | 1,59 | 1,57 | 1,58 | -1,08% | - |
| 16.12.2024 | 1,59 | 1,61 | 1,59 | 1,60 | -0,80% | - |
| 13.12.2024 | 1,63 | 1,63 | 1,61 | 1,61 | -1,76% | - |
| 12.12.2024 | 1,67 | 1,68 | 1,64 | 1,64 | -1,37% | - |
| 11.12.2024 | 1,65 | 1,66 | 1,64 | 1,66 | -0,20% | - |
| 10.12.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -2,36% | - |
| 09.12.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 1,00% | - |
| 06.12.2024 | 1,67 | 1,72 | 1,67 | 1,69 | 0,03% | - |
| 05.12.2024 | 1,68 | 1,69 | 1,68 | 1,69 | -0,15% | - |
| 04.12.2024 | 1,49 | 1,69 | 1,49 | 1,69 | 1,26% | - |
| 03.12.2024 | 1,64 | 1,67 | 1,64 | 1,67 | 1,56% | - |
| 02.12.2024 | 1,63 | 1,65 | 1,63 | 1,64 | 0,94% | - |
| 29.11.2024 | 1,63 | 1,64 | 1,63 | 1,63 | -0,10% | - |
| 28.11.2024 | 1,63 | 1,64 | 1,63 | 1,63 | -0,52% | - |
| 27.11.2024 | 1,64 | 1,66 | 1,64 | 1,64 | 0,18% | - |
| 26.11.2024 | 1,59 | 1,64 | 1,59 | 1,64 | 1,06% | - |
| 25.11.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 1,41% | - |
| 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% | - |