12,271$
-3,44%
Echtzeit-Aktienkurs FIRST QUANTUM MINLS
Bid:
Ask:
Aktienkurse zur FIRST QUANTUM MINLS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 12,67 | 12,67 | 12,01 | 12,27 | -3,44% | - |
| 30.04.2024 | 12,57 | 13,14 | 12,41 | 12,71 | -1,12% | - |
| 29.04.2024 | 13,38 | 13,40 | 12,58 | 12,85 | -3,85% | - |
| 26.04.2024 | 11,99 | 13,37 | 11,83 | 13,37 | 12,65% | - |
| 25.04.2024 | 11,50 | 11,98 | 11,50 | 11,86 | 1,87% | - |
| 24.04.2024 | 11,34 | 11,65 | 11,34 | 11,65 | 2,59% | - |
| 23.04.2024 | 11,57 | 11,81 | 11,35 | 11,35 | -2,35% | - |
| 22.04.2024 | 11,40 | 11,68 | 11,13 | 11,63 | 0,33% | - |
| 19.04.2024 | 11,72 | 11,74 | 11,54 | 11,59 | -1,08% | - |
| 18.04.2024 | 10,89 | 11,79 | 10,89 | 11,71 | 9,09% | - |
| 17.04.2024 | 10,83 | 10,97 | 10,69 | 10,74 | -4,27% | - |
| 16.04.2024 | 10,63 | 11,26 | 10,63 | 11,22 | 4,16% | - |
| 15.04.2024 | 11,28 | 11,51 | 10,63 | 10,77 | -2,59% | - |
| 12.04.2024 | 11,84 | 11,87 | 10,94 | 11,06 | -5,17% | - |
| 11.04.2024 | 11,85 | 11,86 | 11,27 | 11,66 | -0,72% | - |
| 10.04.2024 | 11,54 | 11,91 | 11,43 | 11,74 | -1,27% | - |
| 09.04.2024 | 11,43 | 12,04 | 11,41 | 11,89 | 4,93% | - |
| 08.04.2024 | 11,30 | 11,34 | 11,16 | 11,33 | 0,69% | - |
| 05.04.2024 | 11,15 | 11,34 | 10,87 | 11,26 | 0,63% | - |
| 04.04.2024 | 11,33 | 11,56 | 11,17 | 11,19 | -0,09% | - |
| 03.04.2024 | 10,87 | 11,20 | 10,80 | 11,20 | 3,10% | - |
| 02.04.2024 | 10,82 | 11,01 | 10,75 | 10,86 | 0,86% | - |
| 28.03.2024 | 10,92 | 11,00 | 10,63 | 10,77 | 2,74% | - |
| 27.03.2024 | 9,83 | 10,53 | 9,82 | 10,48 | 6,79% | - |
| 26.03.2024 | 10,08 | 10,21 | 9,81 | 9,81 | -2,10% | - |
| 25.03.2024 | 10,05 | 10,59 | 10,02 | 10,02 | 0,21% | - |
| 22.03.2024 | 10,20 | 10,26 | 9,93 | 10,00 | -2,19% | - |
| 21.03.2024 | 10,91 | 11,23 | 10,18 | 10,23 | -6,08% | - |
| 20.03.2024 | 10,69 | 10,89 | 10,39 | 10,89 | 1,25% | - |
| 19.03.2024 | 10,89 | 10,89 | 10,59 | 10,75 | -0,86% | - |
| 18.03.2024 | 11,37 | 11,37 | 10,84 | 10,85 | -2,33% | - |
| 15.03.2024 | 10,43 | 11,27 | 10,43 | 11,11 | 7,10% | - |
| 14.03.2024 | 11,09 | 11,14 | 10,33 | 10,37 | -5,90% | - |
| 13.03.2024 | 9,89 | 11,03 | 9,89 | 11,02 | 12,45% | - |
| 12.03.2024 | 9,67 | 9,88 | 9,47 | 9,80 | 1,14% | - |
| 11.03.2024 | 9,83 | 9,83 | 9,64 | 9,69 | -2,04% | - |
| 08.03.2024 | 9,71 | 10,14 | 9,71 | 9,89 | 2,81% | - |
| 07.03.2024 | 10,00 | 10,09 | 9,58 | 9,62 | -3,26% | - |
| 06.03.2024 | 10,46 | 10,58 | 9,89 | 9,94 | -3,04% | - |
| 05.03.2024 | 10,03 | 10,44 | 10,03 | 10,26 | 1,76% | - |
| 04.03.2024 | 9,83 | 10,21 | 9,58 | 10,08 | 5,82% | - |
| 01.03.2024 | 9,45 | 9,59 | 9,28 | 9,52 | 0,33% | - |
| 29.02.2024 | 9,20 | 9,52 | 9,19 | 9,49 | 3,42% | - |
| 28.02.2024 | 9,06 | 9,27 | 8,96 | 9,18 | 0,27% | - |
| 27.02.2024 | 9,15 | 9,40 | 9,10 | 9,15 | 0,82% | - |
| 26.02.2024 | 9,07 | 9,13 | 8,88 | 9,08 | -1,12% | - |
| 23.02.2024 | 9,28 | 9,49 | 8,98 | 9,18 | 4,04% | - |
| 21.02.2024 | 8,43 | 8,94 | 8,25 | 8,83 | 2,49% | - |
| 20.02.2024 | 8,89 | 8,91 | 8,59 | 8,61 | -4,27% | - |
| 16.02.2024 | 8,85 | 9,09 | 8,85 | 9,00 | 1,92% | - |
| 15.02.2024 | 8,79 | 8,98 | 8,79 | 8,83 | 2,13% | - |
| 14.02.2024 | 8,62 | 8,66 | 8,43 | 8,64 | 0,68% | - |
| 13.02.2024 | 8,75 | 8,77 | 8,36 | 8,58 | -4,51% | - |
| 12.02.2024 | 8,89 | 9,18 | 8,89 | 8,99 | 0,34% | - |
| 09.02.2024 | 9,08 | 9,08 | 8,92 | 8,96 | -1,42% | - |
| 08.02.2024 | 9,03 | 9,20 | 8,91 | 9,09 | 0,92% | - |
| 07.02.2024 | 9,29 | 9,30 | 8,91 | 9,00 | -3,31% | - |
| 06.02.2024 | 9,10 | 9,33 | 9,05 | 9,31 | 2,22% | - |
| 05.02.2024 | 9,03 | 9,11 | 8,87 | 9,11 | -0,99% | - |
| 02.02.2024 | 9,22 | 9,41 | 9,04 | 9,20 | -2,24% | - |
| 01.02.2024 | 9,16 | 9,83 | 9,16 | 9,41 | 2,90% | - |
| 31.01.2024 | 9,48 | 9,68 | 9,15 | 9,15 | -4,28% | - |
| 30.01.2024 | 9,44 | 9,61 | 9,34 | 9,56 | 1,07% | - |
| 29.01.2024 | 9,48 | 9,48 | 9,20 | 9,46 | 0,16% | - |
| 26.01.2024 | 9,27 | 9,48 | 9,23 | 9,44 | 2,04% | - |
| 25.01.2024 | 9,25 | 9,44 | 9,17 | 9,25 | 0,06% | - |
| 24.01.2024 | 9,58 | 9,58 | 9,05 | 9,25 | -1,43% | - |
| 23.01.2024 | 9,00 | 9,47 | 9,00 | 9,38 | 4,58% | - |
| 22.01.2024 | 9,17 | 9,25 | 8,92 | 8,97 | -3,76% | - |
| 19.01.2024 | 9,20 | 9,42 | 8,90 | 9,32 | 0,90% | - |
| 18.01.2024 | 9,37 | 9,54 | 9,17 | 9,24 | -1,39% | - |
| 17.01.2024 | 9,71 | 9,73 | 9,18 | 9,37 | -6,72% | - |
| 16.01.2024 | 9,86 | 10,04 | 9,56 | 10,04 | 2,32% | - |
| 12.01.2024 | 9,70 | 9,98 | 9,66 | 9,81 | 3,06% | - |
| 11.01.2024 | 9,40 | 9,55 | 9,34 | 9,52 | 1,43% | - |
| 10.01.2024 | 9,37 | 9,55 | 9,26 | 9,39 | -0,02% | - |
| 09.01.2024 | 9,56 | 9,91 | 9,39 | 9,39 | -3,05% | - |
| 08.01.2024 | 9,55 | 9,78 | 9,44 | 9,69 | 2,40% | - |
| 05.01.2024 | 9,80 | 10,01 | 9,33 | 9,46 | -3,30% | - |
| 04.01.2024 | 10,28 | 10,28 | 9,55 | 9,78 | -1,69% | - |
| 03.01.2024 | 8,75 | 10,52 | 8,46 | 9,95 | 10,71% | - |
| 02.01.2024 | 8,14 | 9,38 | 8,13 | 8,99 | 7,60% | - |
| 28.12.2023 | 8,47 | 8,64 | 8,28 | 8,35 | -1,83% | - |
| 27.12.2023 | 8,41 | 8,57 | 8,36 | 8,51 | 2,32% | - |
| 22.12.2023 | 8,05 | 8,59 | 8,03 | 8,32 | 3,65% | - |
| 21.12.2023 | 7,90 | 8,04 | 7,89 | 8,02 | 3,18% | - |
| 20.12.2023 | 8,16 | 8,26 | 7,76 | 7,78 | -4,35% | - |
| 19.12.2023 | 7,83 | 8,14 | 7,83 | 8,13 | 5,10% | - |
| 18.12.2023 | 7,84 | 8,10 | 7,73 | 7,73 | -0,19% | - |
| 15.12.2023 | 7,95 | 7,97 | 7,59 | 7,75 | 1,59% | - |
| 14.12.2023 | 8,13 | 8,26 | 7,53 | 7,63 | -3,03% | - |
| 13.12.2023 | 7,06 | 7,89 | 6,94 | 7,87 | 10,87% | - |
| 12.12.2023 | 7,27 | 7,27 | 7,09 | 7,10 | -2,64% | - |
| 11.12.2023 | 7,62 | 7,62 | 7,28 | 7,29 | -4,86% | - |
| 08.12.2023 | 7,60 | 7,73 | 7,60 | 7,66 | -0,84% | - |
| 07.12.2023 | 7,73 | 7,92 | 7,60 | 7,72 | 0,44% | - |
| 06.12.2023 | 8,15 | 8,16 | 7,69 | 7,69 | -4,73% | - |
| 05.12.2023 | 8,17 | 8,26 | 7,98 | 8,07 | -1,03% | - |
| 04.12.2023 | 8,31 | 8,31 | 8,12 | 8,16 | -1,71% | - |
| 01.12.2023 | 7,96 | 8,35 | 7,96 | 8,30 | 1,45% | - |