2,302€
-5,95%
Echtzeit-Aktienkurs Evolution Mining Ltd.
Bid:
Ask:
Aktienkurse zur Evolution Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,44 | 2,44 | 2,28 | 2,30 | -5,95% | - |
| 02.05.2024 | 2,45 | 2,45 | 2,41 | 2,45 | -0,12% | - |
| 30.04.2024 | 2,52 | 2,52 | 2,45 | 2,45 | -2,58% | - |
| 29.04.2024 | 2,46 | 2,52 | 2,46 | 2,52 | 2,24% | - |
| 26.04.2024 | 2,44 | 2,46 | 2,44 | 2,46 | 0,72% | - |
| 25.04.2024 | 2,42 | 2,44 | 2,40 | 2,44 | 0,87% | - |
| 24.04.2024 | 2,40 | 2,44 | 2,40 | 2,42 | -0,25% | - |
| 23.04.2024 | 2,41 | 2,43 | 2,34 | 2,43 | 0,56% | 3.000,00 |
| 22.04.2024 | 2,40 | 2,44 | 2,39 | 2,41 | -2,13% | - |
| 19.04.2024 | 2,40 | 2,47 | 2,40 | 2,47 | 2,88% | - |
| 18.04.2024 | 2,42 | 2,43 | 2,38 | 2,40 | -3,68% | 2.000,00 |
| 17.04.2024 | 2,51 | 2,52 | 2,48 | 2,49 | 6,50% | - |
| 16.04.2024 | 2,40 | 2,40 | 2,33 | 2,34 | -2,52% | - |
| 15.04.2024 | 2,40 | 2,40 | 2,36 | 2,40 | -0,23% | 500,00 |
| 12.04.2024 | 2,43 | 2,44 | 2,37 | 2,40 | -0,27% | 250,00 |
| 11.04.2024 | 2,33 | 2,41 | 2,33 | 2,41 | 3,23% | - |
| 10.04.2024 | 2,38 | 2,39 | 2,33 | 2,33 | -2,12% | - |
| 09.04.2024 | 2,39 | 2,41 | 2,38 | 2,38 | -0,17% | - |
| 08.04.2024 | 2,41 | 2,41 | 2,37 | 2,39 | -0,81% | 4.500,00 |
| 05.04.2024 | 2,31 | 2,42 | 2,31 | 2,41 | 4,42% | - |
| 04.04.2024 | 2,31 | 2,34 | 2,29 | 2,31 | 0,02% | 1.000,00 |
| 03.04.2024 | 2,28 | 2,33 | 2,27 | 2,31 | 0,37% | - |
| 02.04.2024 | 2,16 | 2,31 | 2,16 | 2,30 | 6,22% | - |
| 28.03.2024 | 2,13 | 2,17 | 2,13 | 2,16 | 1,60% | 1.500,00 |
| 27.03.2024 | 2,12 | 2,14 | 2,12 | 2,13 | 0,42% | 1.000,00 |
| 26.03.2024 | 2,10 | 2,12 | 2,10 | 2,12 | 0,93% | - |
| 25.03.2024 | 2,09 | 2,10 | 2,08 | 2,10 | 2,21% | - |
| 22.03.2024 | 2,09 | 2,09 | 2,03 | 2,05 | -1,63% | - |
| 21.03.2024 | 2,07 | 2,11 | 2,07 | 2,09 | 0,67% | 100,00 |
| 20.03.2024 | 2,05 | 2,07 | 1,98 | 2,07 | 1,15% | - |
| 19.03.2024 | 2,01 | 2,05 | 2,01 | 2,05 | 2,14% | 100,00 |
| 18.03.2024 | 2,02 | 2,02 | 2,01 | 2,01 | 1,80% | - |
| 15.03.2024 | 2,04 | 2,04 | 1,97 | 1,97 | -3,33% | 1.000,00 |
| 14.03.2024 | 1,95 | 2,05 | 1,95 | 2,04 | 4,78% | - |
| 13.03.2024 | 1,93 | 1,95 | 1,93 | 1,95 | 1,35% | - |
| 12.03.2024 | 1,94 | 1,97 | 1,92 | 1,92 | -1,03% | - |
| 11.03.2024 | 1,94 | 1,95 | 1,93 | 1,94 | -2,46% | - |
| 08.03.2024 | 2,01 | 2,03 | 1,99 | 1,99 | 0,50% | - |
| 07.03.2024 | 1,98 | 2,00 | 1,97 | 1,98 | 2,83% | - |
| 06.03.2024 | 1,91 | 1,94 | 1,90 | 1,93 | 1,90% | - |
| 05.03.2024 | 1,90 | 1,91 | 1,89 | 1,89 | -0,66% | - |
| 04.03.2024 | 1,81 | 1,92 | 1,81 | 1,90 | 4,91% | 13.950,00 |
| 01.03.2024 | 1,78 | 1,82 | 1,77 | 1,81 | 2,11% | - |
| 29.02.2024 | 1,72 | 1,78 | 1,72 | 1,78 | 3,05% | - |
| 28.02.2024 | 1,73 | 1,74 | 1,72 | 1,72 | -1,09% | 325,00 |
| 27.02.2024 | 1,74 | 1,75 | 1,74 | 1,74 | -2,84% | - |
| 26.02.2024 | 1,79 | 1,80 | 1,77 | 1,79 | 0,08% | 4.629,00 |
| 23.02.2024 | 1,81 | 1,81 | 1,78 | 1,79 | -1,16% | 2.000,00 |
| 22.02.2024 | 1,82 | 1,84 | 1,81 | 1,81 | -0,63% | - |
| 21.02.2024 | 1,82 | 1,84 | 1,80 | 1,82 | -0,57% | - |
| 20.02.2024 | 1,83 | 1,84 | 1,83 | 1,84 | 0,25% | - |
| 19.02.2024 | 1,83 | 1,85 | 1,83 | 1,83 | 0,11% | - |
| 16.02.2024 | 1,81 | 1,86 | 1,81 | 1,83 | 0,83% | - |
| 15.02.2024 | 1,82 | 1,84 | 1,80 | 1,81 | -0,30% | - |
| 14.02.2024 | 1,79 | 1,84 | 1,79 | 1,82 | 1,42% | - |
| 13.02.2024 | 1,85 | 1,85 | 1,77 | 1,79 | -2,82% | 1.000,00 |
| 12.02.2024 | 1,85 | 1,85 | 1,83 | 1,85 | -0,08% | - |
| 09.02.2024 | 1,85 | 1,85 | 1,84 | 1,85 | -0,05% | 1.000,00 |
| 08.02.2024 | 1,89 | 1,89 | 1,85 | 1,85 | -1,99% | - |
| 07.02.2024 | 1,86 | 1,89 | 1,86 | 1,89 | 1,21% | - |
| 06.02.2024 | 1,85 | 1,87 | 1,85 | 1,86 | 0,49% | - |
| 05.02.2024 | 1,87 | 1,87 | 1,85 | 1,85 | -4,24% | - |
| 02.02.2024 | 1,94 | 1,97 | 1,94 | 1,94 | -0,31% | 7.300,00 |
| 01.02.2024 | 1,93 | 1,94 | 1,90 | 1,94 | 0,57% | - |
| 31.01.2024 | 1,93 | 1,95 | 1,93 | 1,93 | -0,08% | - |
| 30.01.2024 | 1,95 | 1,95 | 1,93 | 1,93 | 1,02% | 2.500,00 |
| 29.01.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,05% | 1.000,00 |
| 26.01.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -0,36% | - |
| 25.01.2024 | 1,91 | 1,93 | 1,91 | 1,92 | 2,05% | - |
| 24.01.2024 | 1,87 | 1,90 | 1,87 | 1,88 | 0,43% | - |
| 23.01.2024 | 1,91 | 1,91 | 1,85 | 1,87 | -1,88% | - |
| 22.01.2024 | 1,91 | 1,92 | 1,88 | 1,91 | 0,03% | - |
| 19.01.2024 | 1,90 | 1,91 | 1,90 | 1,91 | 0,76% | - |
| 18.01.2024 | 1,88 | 1,90 | 1,87 | 1,90 | 0,88% | 2.050,00 |
| 17.01.2024 | 1,87 | 1,91 | 1,87 | 1,88 | -17,42% | 4.500,00 |
| 16.01.2024 | 2,27 | 2,29 | 2,27 | 2,28 | -3,31% | - |
| 15.01.2024 | 2,36 | 2,37 | 2,35 | 2,35 | -0,08% | - |
| 12.01.2024 | 2,27 | 2,39 | 2,27 | 2,36 | 3,72% | 4.050,00 |
| 11.01.2024 | 2,31 | 2,32 | 2,26 | 2,27 | -0,96% | - |
| 10.01.2024 | 2,30 | 2,30 | 2,27 | 2,29 | -0,28% | - |
| 09.01.2024 | 2,30 | 2,32 | 2,29 | 2,30 | -0,02% | - |
| 08.01.2024 | 2,32 | 2,33 | 2,30 | 2,30 | -0,73% | - |
| 05.01.2024 | 2,33 | 2,33 | 2,31 | 2,32 | -0,71% | - |
| 04.01.2024 | 2,34 | 2,35 | 2,31 | 2,33 | -0,24% | - |
| 03.01.2024 | 2,39 | 2,40 | 2,34 | 2,34 | -4,47% | - |
| 02.01.2024 | 2,47 | 2,47 | 2,44 | 2,45 | 1,49% | 400,00 |
| 29.12.2023 | 2,44 | 2,45 | 2,41 | 2,41 | -0,96% | - |
| 28.12.2023 | 2,43 | 2,46 | 2,42 | 2,44 | 0,21% | 1.400,00 |
| 27.12.2023 | 2,41 | 2,44 | 2,41 | 2,43 | 0,73% | - |
| 22.12.2023 | 2,40 | 2,42 | 2,40 | 2,41 | 0,40% | - |
| 21.12.2023 | 2,42 | 2,42 | 2,35 | 2,40 | 1,11% | - |
| 20.12.2023 | 2,40 | 2,41 | 2,38 | 2,38 | 1,21% | 1.700,00 |
| 19.12.2023 | 2,33 | 2,36 | 2,32 | 2,35 | 2,71% | - |
| 18.12.2023 | 2,31 | 2,31 | 2,28 | 2,29 | 0,66% | 4.250,00 |
| 15.12.2023 | 2,26 | 2,29 | 2,26 | 2,27 | 0,40% | - |
| 14.12.2023 | 2,28 | 2,28 | 2,23 | 2,26 | 0,98% | 2.700,00 |
| 13.12.2023 | 2,16 | 2,25 | 2,15 | 2,24 | 2,94% | 222,00 |
| 12.12.2023 | 2,18 | 2,21 | 2,18 | 2,18 | -0,07% | 3.790,00 |
| 11.12.2023 | 2,18 | 2,19 | 2,18 | 2,18 | 0,14% | - |
| 08.12.2023 | 2,21 | 2,23 | 2,17 | 2,18 | -1,05% | 2.711,00 |