Börse:
1,294€
-12,92%
Echtzeit-Aktienkurs Pantheon Resources PLC
Bid:
1,284€
Ask:
1,304€
Aktienkurse zur Pantheon Resources PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 1,49 | 1,52 | 1,30 | 1,31 | -12,11% | 12.081,00 |
| 17.05.2022 | 1,58 | 1,62 | 1,47 | 1,49 | -5,83% | 36.714,00 |
| 16.05.2022 | 1,56 | 1,61 | 1,52 | 1,58 | 1,28% | 4.500,00 |
| 13.05.2022 | 1,38 | 1,57 | 1,38 | 1,56 | 13,23% | 3.700,00 |
| 12.05.2022 | 1,47 | 1,49 | 1,33 | 1,38 | -7,65% | 27.920,00 |
| 11.05.2022 | 1,43 | 1,52 | 1,39 | 1,49 | 5,15% | 7.887,00 |
| 10.05.2022 | 1,48 | 1,48 | 1,41 | 1,42 | -4,32% | 7.859,00 |
| 09.05.2022 | 1,51 | 1,52 | 1,45 | 1,48 | -1,99% | 8.485,00 |
| 06.05.2022 | 1,52 | 1,54 | 1,48 | 1,51 | -0,59% | 3.580,00 |
| 05.05.2022 | 1,54 | 1,57 | 1,50 | 1,52 | -1,30% | 9.981,00 |
| 04.05.2022 | 1,59 | 1,59 | 1,51 | 1,54 | -2,65% | 10.400,00 |
| 03.05.2022 | 1,48 | 1,61 | 1,43 | 1,58 | 6,82% | 6.864,00 |
| 02.05.2022 | 1,48 | 1,51 | 1,42 | 1,48 | 1,02% | 7.981,00 |
| 29.04.2022 | 1,52 | 1,56 | 1,46 | 1,47 | -3,55% | 29.049,00 |
| 28.04.2022 | 1,66 | 1,71 | 1,48 | 1,52 | -9,42% | 49.155,00 |
| 27.04.2022 | 1,73 | 1,73 | 1,62 | 1,68 | -2,89% | 35.975,00 |
| 26.04.2022 | 1,70 | 1,79 | 1,63 | 1,73 | 1,77% | 22.660,00 |
| 25.04.2022 | 1,68 | 1,78 | 1,61 | 1,70 | 0,35% | 91.763,00 |
| 22.04.2022 | 1,71 | 1,73 | 1,65 | 1,69 | -1,05% | 47.533,00 |
| 21.04.2022 | 1,76 | 1,78 | 1,67 | 1,71 | -2,56% | 11.200,00 |
| 20.04.2022 | 1,79 | 1,79 | 1,72 | 1,76 | -1,57% | 1.480,00 |
| 19.04.2022 | 1,76 | 1,82 | 1,70 | 1,78 | 1,08% | 5.288,00 |
| 14.04.2022 | 1,79 | 1,82 | 1,75 | 1,76 | -1,51% | 7.611,00 |
| 13.04.2022 | 1,80 | 1,83 | 1,72 | 1,79 | -0,22% | 7.248,00 |
| 12.04.2022 | 1,75 | 1,82 | 1,74 | 1,80 | 2,87% | 7.185,00 |
| 11.04.2022 | 1,70 | 1,76 | 1,65 | 1,75 | 5,44% | 104.434,00 |
| 08.04.2022 | 1,63 | 1,70 | 1,61 | 1,66 | 1,53% | 5.736,00 |
| 07.04.2022 | 1,61 | 1,69 | 1,59 | 1,63 | 1,56% | 2.165,00 |
| 06.04.2022 | 1,54 | 1,66 | 1,54 | 1,61 | 5,04% | 17.697,00 |
| 05.04.2022 | 1,49 | 1,61 | 1,49 | 1,53 | 2,55% | 24.637,00 |
| 04.04.2022 | 1,47 | 1,57 | 1,45 | 1,49 | 1,71% | 9.921,00 |
| 01.04.2022 | 1,38 | 1,48 | 1,32 | 1,47 | 5,78% | 8.479,00 |
| 31.03.2022 | 1,38 | 1,46 | 1,28 | 1,39 | -2,12% | 18.650,00 |
| 30.03.2022 | 1,49 | 1,50 | 1,38 | 1,42 | -4,71% | 128.580,00 |
| 29.03.2022 | 1,50 | 1,50 | 1,29 | 1,49 | -2,30% | 27.255,00 |
| 28.03.2022 | 1,54 | 1,59 | 1,40 | 1,52 | 0,66% | 33.638,00 |
| 25.03.2022 | 1,62 | 1,62 | 1,47 | 1,51 | -6,79% | 10.655,00 |
| 24.03.2022 | 1,52 | 1,71 | 1,35 | 1,62 | 6,58% | 39.419,00 |
| 23.03.2022 | 1,57 | 1,57 | 1,47 | 1,52 | -2,88% | 36.603,00 |
| 22.03.2022 | 1,53 | 1,58 | 1,51 | 1,57 | 2,62% | 7.950,00 |
| 21.03.2022 | 1,43 | 1,55 | 1,42 | 1,53 | 7,39% | 11.685,00 |
| 18.03.2022 | 1,42 | 1,45 | 1,37 | 1,42 | 0,71% | 2.200,00 |
| 17.03.2022 | 1,30 | 1,44 | 1,28 | 1,41 | 8,46% | 29.915,00 |
| 16.03.2022 | 1,31 | 1,33 | 1,26 | 1,30 | 0,00% | 20.920,00 |
| 15.03.2022 | 1,32 | 1,33 | 1,24 | 1,30 | -1,89% | 93.701,00 |
| 14.03.2022 | 1,42 | 1,46 | 1,33 | 1,33 | -7,34% | 6.970,00 |
| 11.03.2022 | 1,35 | 1,47 | 1,35 | 1,43 | 5,93% | 4.540,00 |
| 10.03.2022 | 1,44 | 1,44 | 1,32 | 1,35 | -3,57% | 17.430,00 |
| 09.03.2022 | 1,54 | 1,55 | 1,37 | 1,40 | -8,79% | 22.412,00 |
| 08.03.2022 | 1,49 | 1,57 | 1,39 | 1,54 | 1,66% | 35.155,00 |
| 07.03.2022 | 1,54 | 1,54 | 1,38 | 1,51 | -0,98% | 35.510,00 |
| 04.03.2022 | 1,69 | 1,69 | 1,26 | 1,53 | -9,76% | 90.543,00 |
| 03.03.2022 | 1,69 | 1,77 | 1,61 | 1,69 | 0,00% | 13.829,00 |
| 02.03.2022 | 1,72 | 1,73 | 1,64 | 1,69 | -0,88% | 21.115,00 |
| 01.03.2022 | 1,71 | 1,75 | 1,60 | 1,71 | 0,59% | 12.295,00 |
| 28.02.2022 | 1,60 | 1,70 | 1,52 | 1,70 | 8,31% | 32.054,00 |
| 25.02.2022 | 1,54 | 1,58 | 1,51 | 1,57 | 0,32% | 16.547,00 |
| 24.02.2022 | 1,64 | 1,64 | 1,52 | 1,56 | -2,50% | 15.717,00 |
| 23.02.2022 | 1,67 | 1,67 | 1,59 | 1,60 | -3,61% | 3.402,00 |
| 22.02.2022 | 1,63 | 1,69 | 1,62 | 1,66 | 2,47% | 8.800,00 |
| 21.02.2022 | 1,59 | 1,69 | 1,57 | 1,62 | 2,21% | 22.070,00 |
| 18.02.2022 | 1,63 | 1,65 | 1,55 | 1,59 | -2,46% | 13.610,00 |
| 17.02.2022 | 1,63 | 1,68 | 1,59 | 1,63 | -1,22% | 16.858,00 |
| 16.02.2022 | 1,72 | 1,72 | 1,59 | 1,65 | -4,08% | 20.373,00 |
| 15.02.2022 | 1,52 | 1,74 | 1,52 | 1,72 | 15,10% | 52.153,00 |
| 14.02.2022 | 1,57 | 1,59 | 1,45 | 1,49 | -2,61% | 35.773,00 |
| 11.02.2022 | 1,42 | 1,55 | 1,36 | 1,53 | 8,90% | 17.565,00 |
| 10.02.2022 | 1,46 | 1,51 | 1,39 | 1,41 | -4,42% | 18.105,00 |
| 09.02.2022 | 1,43 | 1,50 | 1,38 | 1,47 | 3,16% | 56.291,00 |
| 08.02.2022 | 1,37 | 1,57 | 1,34 | 1,43 | 4,40% | 104.211,00 |
| 07.02.2022 | 1,00 | 1,39 | 0,99 | 1,37 | 35,48% | 100.256,00 |
| 04.02.2022 | 0,96 | 1,01 | 0,93 | 1,01 | 5,77% | 14.453,00 |
| 03.02.2022 | 1,00 | 1,00 | 0,92 | 0,95 | -3,54% | 9.350,00 |
| 02.02.2022 | 0,98 | 1,01 | 0,98 | 0,99 | -5,05% | 11.015,00 |
| 01.02.2022 | 0,95 | 1,04 | 0,95 | 1,04 | 8,62% | 41.629,00 |
| 31.01.2022 | 1,00 | 1,00 | 0,93 | 0,96 | -1,54% | 69.095,00 |
| 28.01.2022 | 1,00 | 1,00 | 0,95 | 0,97 | -2,75% | 20.405,00 |
| 27.01.2022 | 0,98 | 1,03 | 0,96 | 1,00 | 2,04% | 18.965,00 |
| 26.01.2022 | 0,92 | 0,98 | 0,92 | 0,98 | 7,10% | 28.450,00 |
| 25.01.2022 | 0,87 | 0,94 | 0,87 | 0,92 | 5,48% | 8.200,00 |
| 24.01.2022 | 0,88 | 0,93 | 0,83 | 0,87 | -1,70% | 73.730,00 |
| 21.01.2022 | 0,89 | 0,90 | 0,86 | 0,88 | -0,84% | 7.448,00 |
| 20.01.2022 | 0,90 | 0,93 | 0,87 | 0,89 | -1,11% | 14.800,00 |
| 19.01.2022 | 0,86 | 0,91 | 0,82 | 0,90 | 7,78% | 17.080,00 |
| 18.01.2022 | 0,88 | 0,89 | 0,83 | 0,84 | -4,84% | 4.550,00 |
| 17.01.2022 | 0,89 | 0,92 | 0,86 | 0,88 | -0,85% | 6.030,00 |
| 14.01.2022 | 0,92 | 0,92 | 0,87 | 0,89 | -3,80% | 5.650,00 |
| 13.01.2022 | 0,94 | 0,94 | 0,91 | 0,92 | -1,34% | 4.474,00 |
| 12.01.2022 | 0,91 | 0,95 | 0,91 | 0,93 | 3,04% | 2.800,00 |
| 11.01.2022 | 0,92 | 0,92 | 0,88 | 0,91 | 1,12% | 3.000,00 |
| 10.01.2022 | 0,97 | 0,98 | 0,89 | 0,90 | -7,25% | 16.747,00 |
| 07.01.2022 | 0,98 | 0,98 | 0,95 | 0,97 | -1,53% | 2.500,00 |
| 06.01.2022 | 0,98 | 0,99 | 0,94 | 0,98 | 1,29% | 2.300,00 |
| 05.01.2022 | 0,97 | 0,98 | 0,96 | 0,97 | -0,26% | 23.850,00 |
| 04.01.2022 | 0,95 | 0,98 | 0,95 | 0,97 | 3,74% | 26.893,00 |
| 03.01.2022 | 0,92 | 0,95 | 0,92 | 0,94 | 1,63% | 12.875,00 |
| 30.12.2021 | 0,93 | 0,93 | 0,91 | 0,92 | -1,08% | 65,00 |
| 29.12.2021 | 0,98 | 1,00 | 0,91 | 0,93 | -5,10% | 15.655,00 |
| 28.12.2021 | 0,98 | 0,98 | 0,97 | 0,98 | 0,00% | 3.200,00 |
| 27.12.2021 | 0,98 | 0,99 | 0,97 | 0,98 | 3,43% | 14.980,00 |