2,490€
1,30%
Echtzeit-Aktienkurs EVOLUTION MINING LTD
Bid:
Ask:
Aktienkurse zur EVOLUTION MINING LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,22% | - |
| 20.05.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,42% | - |
| 17.05.2024 | 2,32 | 2,40 | 2,32 | 2,40 | 1,31% | 850,00 |
| 16.05.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 2,11% | - |
| 15.05.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 14.05.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 13.05.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,43% | - |
| 10.05.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 2,69% | - |
| 09.05.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,48% | - |
| 08.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 07.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,33% | 438,00 |
| 06.05.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -1,32% | - |
| 03.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | - |
| 02.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 30.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,20% | - |
| 29.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 2,47% | - |
| 26.04.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 1,67% | - |
| 25.04.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,08% | - |
| 24.04.2024 | 2,37 | 2,39 | 2,37 | 2,39 | -0,50% | 1.833,00 |
| 23.04.2024 | 2,35 | 2,40 | 2,35 | 2,40 | -0,83% | 6.000,00 |
| 22.04.2024 | 2,38 | 2,42 | 2,38 | 2,42 | 0,83% | 5.780,00 |
| 19.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 18.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,46% | - |
| 17.04.2024 | 2,55 | 2,55 | 2,48 | 2,48 | 6,94% | 920,00 |
| 16.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -2,11% | - |
| 15.04.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,25% | 2.100,00 |
| 12.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,23% | 1.000,00 |
| 11.04.2024 | 2,36 | 2,43 | 2,36 | 2,43 | 3,40% | 2.212,00 |
| 10.04.2024 | 2,37 | 2,37 | 2,35 | 2,35 | 0,00% | 3.770,00 |
| 09.04.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,00% | - |
| 08.04.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -1,67% | - |
| 05.04.2024 | 2,33 | 2,39 | 2,33 | 2,39 | 3,91% | 3.000,00 |
| 04.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 2,22% | - |
| 03.04.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -0,44% | 5.650,00 |
| 02.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 6,60% | - |
| 28.03.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 27.03.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 26.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,92% | - |
| 25.03.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 2,38% | - |
| 22.03.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -5,93% | - |
| 21.03.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 9,52% | 1.000,00 |
| 20.03.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -2,79% | - |
| 19.03.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 1,52% | - |
| 18.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | - |
| 15.03.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,10% | - |
| 14.03.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 5,37% | - |
| 13.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | - |
| 12.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,57% | 1.000,00 |
| 11.03.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -3,54% | - |
| 08.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 07.03.2024 | 1,95 | 2,00 | 1,95 | 2,00 | 6,10% | 1.600,00 |
| 06.03.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,31% | - |
| 05.03.2024 | 1,89 | 1,91 | 1,89 | 1,91 | 1,06% | 5.218,00 |
| 04.03.2024 | 1,83 | 1,89 | 1,83 | 1,89 | 5,00% | 3.150,00 |
| 01.03.2024 | 1,75 | 1,80 | 1,75 | 1,80 | 2,97% | 5.000,00 |
| 29.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,63% | - |
| 28.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,12% | - |
| 27.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,04% | - |
| 26.02.2024 | 1,78 | 1,81 | 1,78 | 1,78 | 0,34% | 1.250,00 |
| 23.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | 2.000,00 |
| 22.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,33% | - |
| 21.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,66% | - |
| 20.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,33% | - |
| 19.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,28% | - |
| 16.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,74% | - |
| 15.02.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -2,51% | - |
| 14.02.2024 | 1,78 | 1,83 | 1,78 | 1,83 | 1,10% | 8.646,00 |
| 13.02.2024 | 1,82 | 1,82 | 1,81 | 1,81 | -0,28% | 3.000,00 |
| 12.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,38% | - |
| 09.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,98% | - |
| 08.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | 1.000,00 |
| 07.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,91% | - |
| 06.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,38% | - |
| 05.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -4,56% | 2.100,00 |
| 02.02.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | 700,00 |
| 01.02.2024 | 1,89 | 1,94 | 1,89 | 1,94 | 0,83% | 5.627,00 |
| 31.01.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,05% | - |
| 30.01.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 2,18% | - |
| 29.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,58% | - |
| 26.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,32% | - |
| 25.01.2024 | 1,89 | 1,94 | 1,89 | 1,94 | 4,13% | 1.700,00 |
| 24.01.2024 | 1,86 | 1,91 | 1,86 | 1,86 | 1,80% | 4.500,00 |
| 23.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,45% | - |
| 22.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,27% | - |
| 19.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,18% | - |
| 18.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,22% | - |
| 17.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -17,59% | 952,00 |
| 16.01.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -3,80% | 95,00 |
| 15.01.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,12% | - |
| 12.01.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 1,05% | - |
| 11.01.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,88% | 3.000,00 |
| 10.01.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,87% | - |
| 09.01.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -0,56% | - |
| 08.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,57% | - |
| 05.01.2024 | 2,30 | 2,30 | 2,29 | 2,29 | -1,08% | 1.000,00 |
| 04.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,91% | 418,00 |
| 03.01.2024 | 2,37 | 2,37 | 2,36 | 2,36 | -3,28% | 11.848,00 |
| 02.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 29.12.2023 | 2,40 | 2,40 | 2,40 | 2,40 | -1,23% | - |
| 28.12.2023 | 2,43 | 2,43 | 2,43 | 2,43 | 0,83% | - |