£2,034
2,24%
Echtzeit-Aktienkurs Central Asia Metals PLC
Bid:
Ask:
Aktienkurse zur Central Asia Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,00 | 2,04 | 2,00 | 2,04 | 2,76% | - |
| 25.04.2024 | 2,07 | 2,07 | 1,97 | 1,99 | -2,69% | - |
| 24.04.2024 | 2,01 | 2,05 | 2,00 | 2,05 | 1,49% | - |
| 23.04.2024 | 2,03 | 2,04 | 1,99 | 2,01 | -1,32% | - |
| 22.04.2024 | 2,06 | 2,07 | 2,04 | 2,04 | -1,63% | - |
| 19.04.2024 | 2,10 | 2,10 | 2,06 | 2,08 | -1,15% | - |
| 18.04.2024 | 2,10 | 2,13 | 2,10 | 2,10 | -0,74% | - |
| 17.04.2024 | 2,10 | 2,12 | 2,08 | 2,12 | 1,91% | - |
| 16.04.2024 | 2,08 | 2,10 | 2,07 | 2,08 | -1,78% | - |
| 15.04.2024 | 2,17 | 2,17 | 2,11 | 2,11 | -2,33% | - |
| 12.04.2024 | 2,07 | 2,16 | 2,07 | 2,16 | 3,63% | - |
| 11.04.2024 | 2,12 | 2,14 | 2,09 | 2,09 | -2,03% | - |
| 10.04.2024 | 2,04 | 2,13 | 2,04 | 2,13 | 4,18% | - |
| 09.04.2024 | 2,02 | 2,05 | 1,99 | 2,05 | 1,08% | - |
| 08.04.2024 | 2,02 | 2,05 | 2,02 | 2,02 | -0,72% | - |
| 05.04.2024 | 2,07 | 2,07 | 2,03 | 2,04 | -1,39% | - |
| 04.04.2024 | 1,96 | 2,08 | 1,96 | 2,07 | 0,98% | - |
| 03.04.2024 | 2,07 | 2,07 | 2,02 | 2,05 | -1,03% | - |
| 02.04.2024 | 2,00 | 2,07 | 2,00 | 2,07 | 4,14% | - |
| 28.03.2024 | 1,94 | 1,99 | 1,93 | 1,99 | 1,58% | - |
| 27.03.2024 | 1,90 | 1,96 | 1,90 | 1,96 | 2,84% | - |
| 26.03.2024 | 1,82 | 1,90 | 1,82 | 1,90 | 1,13% | - |
| 25.03.2024 | 1,90 | 1,90 | 1,85 | 1,88 | -1,50% | - |
| 22.03.2024 | 1,86 | 1,92 | 1,86 | 1,91 | 1,42% | - |
| 21.03.2024 | 1,82 | 1,88 | 1,82 | 1,88 | 3,13% | - |
| 20.03.2024 | 1,80 | 1,83 | 1,78 | 1,83 | 0,68% | - |
| 19.03.2024 | 1,81 | 1,82 | 1,80 | 1,81 | -0,54% | - |
| 18.03.2024 | 1,79 | 1,82 | 1,78 | 1,82 | 1,81% | - |
| 15.03.2024 | 1,69 | 1,80 | 1,69 | 1,79 | 5,38% | - |
| 14.03.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 2,34% | - |
| 13.03.2024 | 1,63 | 1,66 | 1,61 | 1,66 | 2,09% | - |
| 12.03.2024 | 1,62 | 1,63 | 1,61 | 1,63 | -0,53% | - |
| 11.03.2024 | 1,59 | 1,63 | 1,58 | 1,63 | 1,44% | - |
| 08.03.2024 | 1,66 | 1,66 | 1,61 | 1,61 | -3,89% | - |
| 07.03.2024 | 1,56 | 1,68 | 1,56 | 1,68 | 6,67% | - |
| 06.03.2024 | 1,54 | 1,59 | 1,54 | 1,57 | 1,49% | - |
| 05.03.2024 | 1,57 | 1,59 | 1,55 | 1,55 | -1,29% | - |
| 04.03.2024 | 1,58 | 1,60 | 1,56 | 1,57 | 0,13% | - |
| 01.03.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 0,82% | - |
| 29.02.2024 | 1,54 | 1,56 | 1,53 | 1,55 | 1,41% | - |
| 28.02.2024 | 1,59 | 1,59 | 1,53 | 1,53 | -2,48% | - |
| 27.02.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 1,90% | - |
| 26.02.2024 | 1,58 | 1,60 | 1,53 | 1,54 | -1,98% | - |
| 23.02.2024 | 1,61 | 1,63 | 1,57 | 1,57 | -2,23% | - |
| 22.02.2024 | 1,61 | 1,63 | 1,61 | 1,61 | -0,30% | - |
| 21.02.2024 | 1,59 | 1,63 | 1,59 | 1,61 | 0,67% | - |
| 20.02.2024 | 1,62 | 1,64 | 1,60 | 1,60 | -1,66% | - |
| 19.02.2024 | 1,65 | 1,66 | 1,63 | 1,63 | -2,02% | - |
| 16.02.2024 | 1,62 | 1,68 | 1,62 | 1,66 | 2,21% | - |
| 15.02.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 2,11% | - |
| 14.02.2024 | 1,59 | 1,61 | 1,58 | 1,59 | 0,14% | - |
| 13.02.2024 | 1,58 | 1,60 | 1,57 | 1,59 | 1,60% | - |
| 12.02.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 1,36% | - |
| 09.02.2024 | 1,63 | 1,64 | 1,55 | 1,55 | -4,87% | - |
| 08.02.2024 | 1,63 | 1,64 | 1,62 | 1,63 | 0,16% | - |
| 07.02.2024 | 1,64 | 1,66 | 1,62 | 1,62 | -1,68% | - |
| 06.02.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 1,67% | - |
| 05.02.2024 | 1,63 | 1,64 | 1,62 | 1,62 | -0,49% | - |
| 02.02.2024 | 1,64 | 1,65 | 1,63 | 1,63 | -0,56% | - |
| 01.02.2024 | 1,66 | 1,67 | 1,64 | 1,64 | -1,57% | - |
| 31.01.2024 | 1,67 | 1,68 | 1,66 | 1,67 | 0,13% | - |
| 30.01.2024 | 1,67 | 1,69 | 1,66 | 1,66 | -0,50% | - |
| 29.01.2024 | 1,70 | 1,70 | 1,67 | 1,67 | -0,97% | - |
| 26.01.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 0,87% | - |
| 25.01.2024 | 1,69 | 1,70 | 1,67 | 1,67 | -1,17% | - |
| 24.01.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 1,67% | - |
| 23.01.2024 | 1,61 | 1,67 | 1,61 | 1,67 | 2,75% | - |
| 22.01.2024 | 1,62 | 1,64 | 1,62 | 1,62 | -1,50% | - |
| 19.01.2024 | 1,62 | 1,66 | 1,62 | 1,65 | 1,54% | - |
| 18.01.2024 | 1,64 | 1,65 | 1,62 | 1,62 | -1,27% | - |
| 17.01.2024 | 1,67 | 1,67 | 1,63 | 1,64 | -2,73% | - |
| 16.01.2024 | 1,66 | 1,71 | 1,66 | 1,69 | 1,60% | - |
| 15.01.2024 | 1,71 | 1,72 | 1,66 | 1,66 | -3,96% | - |
| 12.01.2024 | 1,72 | 1,74 | 1,72 | 1,73 | 1,02% | - |
| 11.01.2024 | 1,72 | 1,73 | 1,71 | 1,71 | 0,18% | - |
| 10.01.2024 | 1,71 | 1,71 | 1,70 | 1,71 | -0,54% | - |
| 09.01.2024 | 1,73 | 1,74 | 1,72 | 1,72 | -0,44% | - |
| 08.01.2024 | 1,74 | 1,75 | 1,71 | 1,73 | -0,36% | - |
| 05.01.2024 | 1,74 | 1,74 | 1,72 | 1,73 | -0,95% | - |
| 04.01.2024 | 1,76 | 1,77 | 1,75 | 1,75 | -0,38% | - |
| 03.01.2024 | 1,80 | 1,82 | 1,74 | 1,76 | -3,58% | - |
| 02.01.2024 | 1,77 | 1,84 | 1,77 | 1,82 | -0,83% | - |
| 29.12.2023 | 1,84 | 1,84 | 1,82 | 1,84 | -0,54% | - |
| 28.12.2023 | 1,85 | 1,85 | 1,84 | 1,85 | -0,48% | - |
| 27.12.2023 | 1,82 | 1,87 | 1,82 | 1,86 | 2,71% | - |
| 22.12.2023 | 1,81 | 1,82 | 1,80 | 1,81 | -0,76% | - |
| 21.12.2023 | 1,81 | 1,83 | 1,81 | 1,82 | -0,17% | - |
| 20.12.2023 | 1,82 | 1,83 | 1,81 | 1,82 | 0,89% | - |
| 19.12.2023 | 1,74 | 1,81 | 1,74 | 1,81 | 1,30% | - |
| 18.12.2023 | 1,77 | 1,79 | 1,77 | 1,78 | 0,46% | - |
| 15.12.2023 | 1,67 | 1,79 | 1,67 | 1,78 | 3,32% | - |
| 14.12.2023 | 1,64 | 1,74 | 1,64 | 1,72 | 4,91% | - |
| 13.12.2023 | 1,63 | 1,64 | 1,62 | 1,64 | 0,65% | - |
| 12.12.2023 | 1,63 | 1,67 | 1,63 | 1,63 | -0,35% | - |
| 11.12.2023 | 1,67 | 1,67 | 1,63 | 1,63 | -2,47% | - |
| 08.12.2023 | 1,66 | 1,68 | 1,66 | 1,68 | 0,25% | - |
| 07.12.2023 | 1,65 | 1,67 | 1,64 | 1,67 | 1,12% | - |
| 06.12.2023 | 1,62 | 1,65 | 1,62 | 1,65 | 2,54% | - |
| 05.12.2023 | 1,64 | 1,64 | 1,61 | 1,61 | -1,69% | - |
| 04.12.2023 | 1,66 | 1,66 | 1,64 | 1,64 | -1,87% | - |