£2,431
0,46%
Echtzeit-Aktienkurs Adriatic Metals PLC
Bid:
Ask:
Aktienkurse zur Adriatic Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,41 | 2,43 | 2,40 | 2,43 | 0,21% | 63.377,00 |
| 16.05.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,72% | 600,00 |
| 15.05.2024 | 2,42 | 2,44 | 2,39 | 2,44 | 1,35% | 10.278,00 |
| 14.05.2024 | 2,43 | 2,43 | 2,40 | 2,41 | -1,23% | 1.636,00 |
| 13.05.2024 | 2,42 | 2,44 | 2,42 | 2,44 | 1,67% | 3.729,00 |
| 10.05.2024 | 2,39 | 2,40 | 2,38 | 2,40 | 2,35% | 52.234,00 |
| 09.05.2024 | 2,32 | 2,35 | 2,32 | 2,34 | 0,43% | 21.600,00 |
| 08.05.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -1,27% | 672,00 |
| 07.05.2024 | 2,37 | 2,37 | 2,35 | 2,36 | 0,77% | 31.249,00 |
| 03.05.2024 | 2,34 | 2,34 | 2,33 | 2,34 | -2,01% | 481,00 |
| 02.05.2024 | 2,38 | 2,40 | 2,37 | 2,39 | 2,69% | 16.853,00 |
| 01.05.2024 | 2,32 | 2,33 | 2,32 | 2,33 | 1,20% | 19.677,00 |
| 30.04.2024 | 2,30 | 2,32 | 2,30 | 2,30 | -0,65% | 26.009,00 |
| 29.04.2024 | 2,31 | 2,34 | 2,31 | 2,32 | 2,89% | 106.853,00 |
| 26.04.2024 | 2,25 | 2,26 | 2,25 | 2,25 | 1,83% | 1.457,00 |
| 25.04.2024 | 2,23 | 2,24 | 2,20 | 2,21 | -0,13% | - |
| 24.04.2024 | 2,25 | 2,25 | 2,20 | 2,21 | -3,17% | 6.433,00 |
| 23.04.2024 | 2,28 | 2,29 | 2,28 | 2,29 | -0,44% | 97.718,00 |
| 22.04.2024 | 2,30 | 2,34 | 2,29 | 2,30 | 4,56% | 54.751,00 |
| 19.04.2024 | 2,20 | 2,20 | 2,19 | 2,20 | 0,92% | 1.733,00 |
| 18.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,36% | 630,00 |
| 17.04.2024 | 2,21 | 2,21 | 2,20 | 2,21 | 3,49% | 38.370,00 |
| 16.04.2024 | 2,14 | 2,14 | 2,12 | 2,13 | -1,01% | - |
| 15.04.2024 | 2,22 | 2,22 | 2,15 | 2,15 | -3,26% | - |
| 12.04.2024 | 2,19 | 2,24 | 2,19 | 2,23 | 3,37% | 4.950,00 |
| 11.04.2024 | 2,14 | 2,15 | 2,14 | 2,15 | 1,06% | 717,00 |
| 10.04.2024 | 2,17 | 2,17 | 2,11 | 2,13 | -1,16% | 3.984,00 |
| 09.04.2024 | 2,16 | 2,18 | 2,15 | 2,16 | 1,06% | 28.435,00 |
| 08.04.2024 | 2,09 | 2,13 | 2,09 | 2,13 | 3,77% | 1.154,00 |
| 05.04.2024 | 2,04 | 2,06 | 2,03 | 2,06 | 0,24% | 23.159,00 |
| 04.04.2024 | 2,03 | 2,06 | 2,03 | 2,05 | 2,55% | 61.814,00 |
| 03.04.2024 | 2,02 | 2,03 | 2,00 | 2,00 | 0,10% | 63.130,00 |
| 02.04.2024 | 2,00 | 2,03 | 1,99 | 2,00 | 0,66% | 8.402,00 |
| 28.03.2024 | 1,98 | 1,99 | 1,98 | 1,98 | 1,33% | 44.363,00 |
| 27.03.2024 | 1,96 | 1,99 | 1,95 | 1,96 | -0,61% | 3.010,00 |
| 26.03.2024 | 2,00 | 2,00 | 1,97 | 1,97 | -1,45% | 10.208,00 |
| 25.03.2024 | 1,98 | 2,04 | 1,98 | 2,00 | 0,25% | 732,00 |
| 22.03.2024 | 2,00 | 2,00 | 1,99 | 1,99 | 1,89% | 1.481,00 |
| 21.03.2024 | 1,94 | 1,99 | 1,94 | 1,96 | 3,82% | 9.186,00 |
| 20.03.2024 | 1,88 | 1,90 | 1,88 | 1,89 | -0,68% | 2.210,00 |
| 19.03.2024 | 1,90 | 1,90 | 1,88 | 1,90 | -1,15% | 14.911,00 |
| 18.03.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | 3.119,00 |
| 15.03.2024 | 1,91 | 1,92 | 1,90 | 1,92 | -0,31% | 14.897,00 |
| 14.03.2024 | 1,88 | 1,94 | 1,88 | 1,93 | 4,56% | 2.846,00 |
| 13.03.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,11% | 13.118,00 |
| 12.03.2024 | 1,84 | 1,86 | 1,84 | 1,84 | 1,93% | 1.526,00 |
| 11.03.2024 | 1,79 | 1,81 | 1,79 | 1,81 | 0,50% | 343,00 |
| 08.03.2024 | 1,79 | 1,80 | 1,79 | 1,80 | 3,45% | 3.601,00 |
| 07.03.2024 | 1,75 | 1,75 | 1,73 | 1,74 | 1,87% | 2.201,00 |
| 06.03.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 1,07% | 151,00 |
| 05.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,56% | 1.357,00 |
| 04.03.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -1,19% | 7.713,00 |
| 01.03.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -1,86% | 2.983,00 |
| 29.02.2024 | 1,73 | 1,73 | 1,72 | 1,72 | 3,37% | 11.106,00 |
| 28.02.2024 | 1,69 | 1,69 | 1,66 | 1,66 | 1,34% | 6.278,00 |
| 27.02.2024 | 1,62 | 1,64 | 1,61 | 1,64 | 1,41% | 4.473,00 |
| 26.02.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 1,20% | - |
| 23.02.2024 | 1,64 | 1,64 | 1,60 | 1,60 | -4,09% | 11.094,00 |
| 22.02.2024 | 1,65 | 1,66 | 1,63 | 1,66 | 0,85% | 11.136,00 |
| 21.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,84% | 2.234,00 |
| 20.02.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -1,89% | 979,00 |
| 19.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,40% | 444,00 |
| 16.02.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 1,18% | 907,00 |
| 15.02.2024 | 1,69 | 1,70 | 1,69 | 1,70 | -1,16% | 1.319,00 |
| 14.02.2024 | 1,72 | 1,72 | 1,71 | 1,72 | 1,42% | 2.170,00 |
| 13.02.2024 | 1,75 | 1,75 | 1,69 | 1,70 | -1,51% | 4.050,00 |
| 12.02.2024 | 1,72 | 1,72 | 1,71 | 1,72 | -1,63% | 251,00 |
| 09.02.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -4,34% | - |
| 08.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,21% | 21,00 |
| 07.02.2024 | 1,83 | 1,83 | 1,81 | 1,81 | -2,63% | - |
| 06.02.2024 | 1,85 | 1,86 | 1,83 | 1,86 | -0,09% | - |
| 05.02.2024 | 1,89 | 1,90 | 1,86 | 1,86 | -1,98% | - |
| 02.02.2024 | 1,94 | 1,94 | 1,90 | 1,90 | 3,49% | 2.988,00 |
| 01.02.2024 | 1,82 | 1,85 | 1,82 | 1,83 | -0,33% | 3.022,00 |
| 31.01.2024 | 1,85 | 1,85 | 1,83 | 1,84 | 0,44% | 4.056,00 |
| 30.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,05% | 237,00 |
| 29.01.2024 | 1,83 | 1,83 | 1,82 | 1,83 | 7,46% | 8.939,00 |
| 26.01.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 0,59% | 121,00 |
| 25.01.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 1,93% | 3.078,00 |
| 24.01.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -7,57% | 2.721,00 |
| 23.01.2024 | 1,80 | 1,80 | 1,79 | 1,80 | -0,17% | 316,00 |
| 22.01.2024 | 1,80 | 1,81 | 1,79 | 1,80 | 0,17% | 9.415,00 |
| 19.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,35% | 1.250,00 |
| 18.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,68% | 122,00 |
| 17.01.2024 | 1,79 | 1,81 | 1,76 | 1,76 | -4,76% | 7.357,00 |
| 16.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,65% | 32,00 |
| 15.01.2024 | 1,86 | 1,86 | 1,84 | 1,84 | -1,08% | 222,00 |
| 12.01.2024 | 1,89 | 1,89 | 1,85 | 1,86 | 0,11% | 80,00 |
| 11.01.2024 | 1,85 | 1,86 | 1,85 | 1,85 | 0,00% | 1.215,00 |
| 10.01.2024 | 1,91 | 1,91 | 1,85 | 1,85 | -1,77% | 685,00 |
| 09.01.2024 | 1,91 | 1,91 | 1,89 | 1,89 | -0,56% | - |
| 08.01.2024 | 1,88 | 1,90 | 1,87 | 1,90 | -0,73% | 1.536,00 |
| 05.01.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -0,10% | 737,00 |
| 04.01.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -2,35% | 897,00 |
| 03.01.2024 | 2,00 | 2,04 | 1,96 | 1,96 | -4,72% | 4.123,00 |
| 02.01.2024 | 2,12 | 2,12 | 2,06 | 2,06 | -2,70% | - |
| 29.12.2023 | 2,10 | 2,15 | 2,10 | 2,11 | 0,92% | - |
| 28.12.2023 | 2,14 | 2,14 | 2,09 | 2,10 | 3,71% | 6.259,00 |
| 27.12.2023 | 2,00 | 2,03 | 1,98 | 2,02 | 9,90% | 4.127,00 |
| 22.12.2023 | 1,78 | 1,84 | 1,78 | 1,84 | 4,85% | 4.174,00 |