47,900€
2,59%
Echtzeit-Aktienkurs MINERAL RES LTD
Bid:
Ask:
Aktienkurse zur MINERAL RES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 46,84 | 46,84 | 46,84 | 46,84 | 0,32% | 1,00 |
| 08.05.2024 | 46,48 | 46,69 | 46,48 | 46,69 | -0,49% | 446,00 |
| 07.05.2024 | 47,72 | 47,72 | 46,91 | 46,92 | -0,49% | 464,00 |
| 06.05.2024 | 47,15 | 47,15 | 47,15 | 47,15 | 2,72% | 13,00 |
| 03.05.2024 | 45,90 | 45,90 | 45,90 | 45,90 | 1,36% | 80,00 |
| 02.05.2024 | 45,15 | 45,29 | 45,14 | 45,29 | 4,27% | 27,00 |
| 30.04.2024 | 43,43 | 43,43 | 43,43 | 43,43 | -0,46% | 10,00 |
| 29.04.2024 | 43,63 | 43,63 | 43,63 | 43,63 | 2,23% | 161,00 |
| 26.04.2024 | 42,71 | 43,18 | 42,61 | 42,68 | 4,35% | - |
| 25.04.2024 | 41,53 | 41,60 | 40,60 | 40,90 | -1,94% | - |
| 24.04.2024 | 41,71 | 41,71 | 41,71 | 41,71 | 0,72% | 100,00 |
| 23.04.2024 | 41,38 | 41,43 | 41,25 | 41,41 | 0,15% | - |
| 22.04.2024 | 41,35 | 41,35 | 41,35 | 41,35 | 1,51% | 20,00 |
| 19.04.2024 | 40,34 | 41,00 | 40,34 | 40,74 | -3,40% | 804,00 |
| 18.04.2024 | 42,30 | 42,30 | 42,17 | 42,17 | -0,69% | 201,00 |
| 17.04.2024 | 42,39 | 42,76 | 42,35 | 42,47 | 1,87% | - |
| 16.04.2024 | 41,69 | 41,69 | 41,69 | 41,69 | -2,80% | 100,00 |
| 15.04.2024 | 43,59 | 43,59 | 42,89 | 42,89 | -1,70% | 41,00 |
| 12.04.2024 | 43,99 | 43,99 | 43,63 | 43,63 | 0,26% | 26,00 |
| 11.04.2024 | 43,81 | 44,10 | 43,46 | 43,51 | 0,78% | - |
| 10.04.2024 | 43,18 | 43,18 | 43,18 | 43,18 | -0,83% | 163,00 |
| 09.04.2024 | 43,41 | 43,97 | 43,30 | 43,54 | 1,76% | - |
| 08.04.2024 | 43,21 | 43,21 | 42,78 | 42,78 | 0,62% | 78,00 |
| 05.04.2024 | 42,52 | 42,52 | 42,52 | 42,52 | -1,91% | 90,00 |
| 04.04.2024 | 43,10 | 43,35 | 43,10 | 43,35 | 0,77% | 330,00 |
| 03.04.2024 | 42,82 | 43,02 | 42,32 | 43,02 | 0,17% | - |
| 02.04.2024 | 43,14 | 43,14 | 42,80 | 42,94 | 1,77% | 321,00 |
| 28.03.2024 | 42,46 | 42,46 | 42,20 | 42,20 | 1,61% | 190,00 |
| 27.03.2024 | 40,69 | 41,53 | 40,69 | 41,53 | 2,39% | 750,00 |
| 26.03.2024 | 40,92 | 40,92 | 40,56 | 40,56 | -3,15% | 227,00 |
| 25.03.2024 | 41,88 | 41,88 | 41,88 | 41,88 | 0,96% | 150,00 |
| 22.03.2024 | 41,48 | 41,48 | 41,48 | 41,48 | -0,43% | 40,00 |
| 21.03.2024 | 41,66 | 41,66 | 41,66 | 41,66 | 1,14% | 169,00 |
| 20.03.2024 | 41,19 | 41,19 | 41,19 | 41,19 | 0,96% | 14,00 |
| 19.03.2024 | 41,00 | 41,00 | 40,50 | 40,80 | 3,28% | 365,00 |
| 18.03.2024 | 39,70 | 39,70 | 39,50 | 39,50 | 0,39% | 275,00 |
| 15.03.2024 | 39,35 | 39,35 | 39,35 | 39,35 | -0,35% | 100,00 |
| 11.03.2024 | 39,20 | 39,49 | 39,20 | 39,49 | -2,26% | 250,00 |
| 07.03.2024 | 40,12 | 40,40 | 39,91 | 40,40 | 5,51% | 708,00 |
| 05.03.2024 | 38,29 | 38,29 | 38,29 | 38,29 | -2,48% | 120,00 |
| 04.03.2024 | 39,61 | 39,61 | 39,27 | 39,27 | -4,31% | 255,00 |
| 01.03.2024 | 41,04 | 41,04 | 41,04 | 41,04 | 1,41% | 4,00 |
| 29.02.2024 | 40,47 | 40,47 | 40,47 | 40,47 | -1,08% | 111,00 |
| 28.02.2024 | 40,55 | 40,93 | 40,55 | 40,91 | 4,78% | 45,00 |
| 27.02.2024 | 38,82 | 39,05 | 38,82 | 39,04 | 1,31% | 322,00 |
| 26.02.2024 | 38,71 | 38,71 | 38,54 | 38,54 | 2,51% | 214,00 |
| 23.02.2024 | 37,59 | 37,59 | 37,59 | 37,59 | 0,90% | 4,00 |
| 22.02.2024 | 37,23 | 37,26 | 37,23 | 37,26 | 4,36% | 100,00 |
| 20.02.2024 | 35,55 | 35,70 | 35,55 | 35,70 | -0,42% | 540,00 |
| 19.02.2024 | 35,85 | 35,85 | 35,85 | 35,85 | 0,56% | 250,00 |
| 16.02.2024 | 35,52 | 35,90 | 35,52 | 35,65 | 2,47% | 300,00 |
| 15.02.2024 | 34,79 | 34,79 | 34,79 | 34,79 | 2,01% | 201,00 |
| 14.02.2024 | 34,11 | 34,11 | 34,11 | 34,11 | 1,04% | 30,00 |
| 13.02.2024 | 34,57 | 34,57 | 33,76 | 33,76 | -2,57% | 822,00 |
| 12.02.2024 | 34,45 | 34,65 | 34,45 | 34,65 | 0,36% | 462,00 |
| 09.02.2024 | 34,08 | 34,52 | 34,08 | 34,52 | 0,58% | 30,00 |
| 07.02.2024 | 34,67 | 34,67 | 34,32 | 34,32 | 2,75% | 105,00 |
| 06.02.2024 | 33,29 | 33,76 | 33,29 | 33,40 | -1,02% | 1.296,00 |
| 05.02.2024 | 33,75 | 33,75 | 33,57 | 33,75 | -6,11% | 469,00 |
| 02.02.2024 | 36,04 | 36,04 | 35,94 | 35,94 | 2,45% | 6,00 |
| 01.02.2024 | 35,52 | 35,52 | 35,08 | 35,08 | -1,79% | 18,00 |
| 25.01.2024 | 36,08 | 36,08 | 35,72 | 35,72 | 8,19% | 130,00 |
| 23.01.2024 | 32,68 | 33,02 | 32,68 | 33,02 | 3,50% | 150,00 |
| 22.01.2024 | 31,56 | 31,90 | 31,56 | 31,90 | -10,06% | 120,00 |
| 18.01.2024 | 35,16 | 35,47 | 35,16 | 35,47 | -0,77% | 594,00 |
| 17.01.2024 | 35,75 | 35,75 | 35,75 | 35,75 | -3,20% | 100,00 |
| 15.01.2024 | 36,86 | 36,93 | 36,71 | 36,93 | -3,72% | 400,00 |
| 12.01.2024 | 38,35 | 38,35 | 38,35 | 38,35 | 0,21% | 20,00 |
| 10.01.2024 | 38,27 | 38,27 | 38,27 | 38,27 | -7,13% | 124,00 |
| 09.01.2024 | 40,88 | 41,21 | 40,88 | 41,21 | -0,70% | 280,00 |
| 08.01.2024 | 40,81 | 41,50 | 40,81 | 41,50 | -0,13% | 348,00 |
| 05.01.2024 | 41,56 | 41,56 | 41,56 | 41,56 | -1,06% | 1,00 |
| 04.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -2,64% | 167,00 |
| 03.01.2024 | 43,14 | 43,14 | 43,14 | 43,14 | -0,67% | 15,00 |
| 02.01.2024 | 43,88 | 43,89 | 43,43 | 43,43 | 1,15% | 18,00 |
| 29.12.2023 | 43,20 | 43,20 | 42,94 | 42,94 | -0,60% | 179,00 |
| 28.12.2023 | 43,20 | 43,20 | 43,02 | 43,20 | 1,43% | 179,00 |
| 27.12.2023 | 43,43 | 43,43 | 42,59 | 42,59 | 1,80% | 264,00 |
| 22.12.2023 | 41,83 | 41,83 | 41,83 | 41,83 | 0,90% | 166,00 |
| 21.12.2023 | 41,14 | 41,46 | 41,14 | 41,46 | -0,94% | 47,00 |
| 19.12.2023 | 41,85 | 41,85 | 41,85 | 41,85 | 2,67% | 168,00 |
| 15.12.2023 | 40,76 | 40,76 | 40,76 | 40,76 | 1,79% | 25,00 |
| 14.12.2023 | 40,05 | 40,05 | 40,05 | 40,05 | 5,48% | 1,00 |
| 11.12.2023 | 37,97 | 37,97 | 37,97 | 37,97 | 2,69% | 120,00 |
| 07.12.2023 | 36,97 | 36,97 | 36,97 | 36,97 | 7,31% | 190,00 |
| 05.12.2023 | 34,45 | 34,45 | 34,45 | 34,45 | -5,37% | 50,00 |
| 04.12.2023 | 36,41 | 36,41 | 36,41 | 36,41 | -1,53% | 20,00 |
| 01.12.2023 | 36,93 | 36,97 | 36,93 | 36,97 | 0,87% | 194,00 |
| 29.11.2023 | 36,63 | 36,65 | 36,63 | 36,65 | -2,42% | 11,00 |
| 27.11.2023 | 37,62 | 37,62 | 37,56 | 37,56 | -3,17% | 2,00 |
| 24.11.2023 | 38,38 | 38,79 | 38,38 | 38,79 | 1,09% | 28,00 |
| 23.11.2023 | 37,96 | 38,42 | 37,96 | 38,37 | -0,74% | 30,00 |
| 22.11.2023 | 38,66 | 38,66 | 38,66 | 38,66 | 3,15% | 5,00 |
| 16.11.2023 | 37,48 | 37,48 | 37,48 | 37,48 | 4,56% | 10,00 |
| 14.11.2023 | 34,90 | 35,84 | 34,90 | 35,84 | 3,45% | 5.179,00 |
| 13.11.2023 | 34,65 | 34,65 | 34,65 | 34,65 | -0,10% | 200,00 |
| 10.11.2023 | 35,10 | 35,10 | 34,68 | 34,68 | -3,18% | 88,00 |
| 09.11.2023 | 35,82 | 35,82 | 35,82 | 35,82 | -3,86% | 25,00 |
| 03.11.2023 | 37,26 | 37,26 | 37,26 | 37,26 | 2,07% | 45,00 |
| 02.11.2023 | 36,09 | 36,51 | 36,09 | 36,51 | 3,81% | 358,00 |