Börse:
1,698€
-2,41%
Echtzeit-Aktienkurs Anglo Pacific Resources Plc
Bid:
1,698€
Ask:
1,698€
Aktienkurse zur Anglo Pacific Resources Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 1,75 | 1,82 | 1,72 | 1,76 | 0,98% | - |
| 13.05.2021 | 1,85 | 1,88 | 1,74 | 1,74 | 1,87% | - |
| 12.05.2021 | 1,77 | 1,90 | 1,71 | 1,71 | -0,23% | - |
| 11.05.2021 | 1,84 | 1,86 | 1,71 | 1,71 | -4,99% | - |
| 10.05.2021 | 1,79 | 1,90 | 1,76 | 1,80 | 6,75% | - |
| 07.05.2021 | 1,75 | 1,80 | 1,69 | 1,69 | 4,84% | - |
| 06.05.2021 | 1,71 | 1,77 | 1,59 | 1,61 | -1,35% | 1.500,00 |
| 05.05.2021 | 1,69 | 1,73 | 1,63 | 1,63 | -0,61% | - |
| 04.05.2021 | 1,60 | 1,70 | 1,59 | 1,64 | 5,94% | - |
| 03.05.2021 | 1,59 | 1,60 | 1,55 | 1,55 | 0,91% | - |
| 30.04.2021 | 1,58 | 1,62 | 1,54 | 1,54 | 0,00% | - |
| 29.04.2021 | 1,54 | 1,63 | 1,54 | 1,54 | 3,92% | - |
| 28.04.2021 | 1,52 | 1,63 | 1,48 | 1,48 | 1,51% | - |
| 27.04.2021 | 1,51 | 1,55 | 1,46 | 1,46 | -0,68% | - |
| 26.04.2021 | 1,52 | 1,55 | 1,47 | 1,47 | -0,95% | - |
| 23.04.2021 | 1,55 | 1,57 | 1,48 | 1,48 | -3,90% | - |
| 22.04.2021 | 1,53 | 1,59 | 1,50 | 1,54 | 5,48% | - |
| 21.04.2021 | 1,52 | 1,59 | 1,46 | 1,46 | -4,20% | - |
| 20.04.2021 | 1,58 | 1,62 | 1,51 | 1,52 | 0,26% | - |
| 19.04.2021 | 1,56 | 1,60 | 1,52 | 1,52 | 1,60% | - |
| 16.04.2021 | 1,56 | 1,58 | 1,50 | 1,50 | -0,93% | - |
| 15.04.2021 | 1,57 | 1,60 | 1,51 | 1,51 | 0,00% | - |
| 14.04.2021 | 1,56 | 1,60 | 1,51 | 1,51 | 0,00% | - |
| 13.04.2021 | 1,51 | 1,60 | 1,51 | 1,51 | 0,27% | - |
| 12.04.2021 | 1,56 | 1,58 | 1,51 | 1,51 | -3,59% | - |
| 09.04.2021 | 1,58 | 1,60 | 1,53 | 1,56 | -1,20% | - |
| 08.04.2021 | 1,57 | 1,60 | 1,52 | 1,58 | 4,98% | - |
| 07.04.2021 | 1,50 | 1,59 | 1,50 | 1,51 | -2,96% | - |
| 06.04.2021 | 1,55 | 1,61 | 1,53 | 1,55 | 5,15% | - |
| 01.04.2021 | 1,53 | 1,57 | 1,48 | 1,48 | 0,41% | - |
| 31.03.2021 | 1,49 | 1,57 | 1,47 | 1,47 | -0,68% | - |
| 30.03.2021 | 1,49 | 1,60 | 1,48 | 1,48 | -0,67% | - |
| 29.03.2021 | 1,54 | 1,61 | 1,49 | 1,49 | 0,00% | - |
| 26.03.2021 | 1,53 | 1,59 | 1,49 | 1,49 | -0,67% | - |
| 25.03.2021 | 1,53 | 1,58 | 1,50 | 1,50 | -1,96% | - |
| 24.03.2021 | 1,53 | 1,60 | 1,53 | 1,53 | 0,00% | - |
| 23.03.2021 | 1,55 | 1,63 | 1,53 | 1,53 | -0,65% | - |
| 22.03.2021 | 1,59 | 1,64 | 1,54 | 1,54 | -0,65% | - |
| 19.03.2021 | 1,52 | 1,64 | 1,52 | 1,55 | -2,52% | - |
| 18.03.2021 | 1,62 | 1,65 | 1,58 | 1,59 | 0,00% | - |
| 17.03.2021 | 1,62 | 1,65 | 1,59 | 1,59 | 0,00% | - |
| 16.03.2021 | 1,62 | 1,64 | 1,59 | 1,59 | 0,63% | - |
| 15.03.2021 | 1,63 | 1,65 | 1,58 | 1,58 | -0,63% | - |
| 12.03.2021 | 1,58 | 1,65 | 1,58 | 1,59 | 1,92% | - |
| 11.03.2021 | 1,59 | 1,61 | 1,53 | 1,56 | 4,00% | - |
| 10.03.2021 | 1,44 | 1,57 | 1,44 | 1,50 | 1,35% | 10.000,00 |
| 09.03.2021 | 1,50 | 1,53 | 1,48 | 1,48 | 0,68% | - |
| 08.03.2021 | 1,47 | 1,54 | 1,47 | 1,47 | 0,68% | - |
| 05.03.2021 | 1,56 | 1,61 | 1,46 | 1,46 | -5,19% | 12.000,00 |
| 04.03.2021 | 1,51 | 1,62 | 1,51 | 1,54 | -1,28% | - |
| 03.03.2021 | 1,52 | 1,61 | 1,52 | 1,56 | -0,64% | - |
| 02.03.2021 | 1,59 | 1,65 | 1,57 | 1,57 | -1,26% | - |
| 01.03.2021 | 1,59 | 1,67 | 1,59 | 1,59 | 2,58% | - |
| 26.02.2021 | 1,51 | 1,64 | 1,51 | 1,55 | -1,90% | - |
| 25.02.2021 | 1,62 | 1,65 | 1,53 | 1,58 | 1,94% | - |
| 24.02.2021 | 1,59 | 1,64 | 1,53 | 1,55 | 0,65% | - |
| 23.02.2021 | 1,67 | 1,67 | 1,54 | 1,54 | 0,00% | - |
| 22.02.2021 | 1,59 | 1,63 | 1,54 | 1,54 | -1,91% | - |
| 19.02.2021 | 1,55 | 1,62 | 1,55 | 1,57 | 2,61% | - |
| 18.02.2021 | 1,48 | 1,62 | 1,48 | 1,53 | -0,65% | - |
| 17.02.2021 | 1,50 | 1,59 | 1,50 | 1,54 | 3,36% | - |
| 16.02.2021 | 1,57 | 1,58 | 1,49 | 1,49 | -3,25% | - |
| 15.02.2021 | 1,53 | 1,59 | 1,52 | 1,54 | 4,76% | - |
| 12.02.2021 | 1,53 | 1,56 | 1,47 | 1,47 | -3,29% | - |
| 11.02.2021 | 1,53 | 1,57 | 1,52 | 1,52 | 0,66% | - |
| 10.02.2021 | 1,53 | 1,56 | 1,51 | 1,51 | 3,42% | - |
| 09.02.2021 | 1,47 | 1,55 | 1,46 | 1,46 | -2,67% | - |
| 08.02.2021 | 1,47 | 1,55 | 1,46 | 1,50 | 2,74% | 2.000,00 |
| 05.02.2021 | 1,39 | 1,49 | 1,35 | 1,46 | 1,04% | - |
| 04.02.2021 | 1,46 | 1,47 | 1,42 | 1,45 | 6,25% | - |
| 03.02.2021 | 1,34 | 1,48 | 1,34 | 1,36 | -0,73% | - |
| 02.02.2021 | 1,46 | 1,48 | 1,37 | 1,37 | -5,52% | - |
| 01.02.2021 | 1,41 | 1,48 | 1,41 | 1,45 | 3,94% | - |
| 29.01.2021 | 1,39 | 1,45 | 1,38 | 1,40 | -0,71% | - |
| 28.01.2021 | 1,32 | 1,47 | 1,32 | 1,41 | 0,72% | - |
| 27.01.2021 | 1,46 | 1,52 | 1,39 | 1,40 | -4,45% | - |
| 26.01.2021 | 1,41 | 1,50 | 1,40 | 1,46 | 3,55% | - |
| 25.01.2021 | 1,38 | 1,47 | 1,38 | 1,41 | -2,08% | - |
| 22.01.2021 | 1,47 | 1,55 | 1,43 | 1,44 | -7,10% | - |
| 21.01.2021 | 1,51 | 1,58 | 1,51 | 1,55 | 2,65% | - |
| 20.01.2021 | 1,56 | 1,58 | 1,50 | 1,51 | -2,58% | - |
| 19.01.2021 | 1,50 | 1,57 | 1,50 | 1,55 | 0,00% | - |
| 18.01.2021 | 1,54 | 1,58 | 1,52 | 1,55 | 0,32% | - |
| 15.01.2021 | 1,54 | 1,58 | 1,49 | 1,55 | 0,32% | - |
| 14.01.2021 | 1,51 | 1,57 | 1,49 | 1,54 | 2,33% | - |
| 13.01.2021 | 1,45 | 1,53 | 1,44 | 1,51 | 4,44% | - |
| 12.01.2021 | 1,46 | 1,48 | 1,42 | 1,44 | -0,76% | - |
| 11.01.2021 | 1,53 | 1,54 | 1,44 | 1,45 | -5,35% | - |
| 08.01.2021 | 1,53 | 1,54 | 1,51 | 1,53 | 1,25% | - |
| 07.01.2021 | 1,48 | 1,53 | 1,46 | 1,52 | 3,27% | - |
| 06.01.2021 | 1,45 | 1,49 | 1,43 | 1,47 | 1,03% | - |
| 05.01.2021 | 1,43 | 1,46 | 1,43 | 1,45 | 1,33% | - |
| 04.01.2021 | 1,43 | 1,48 | 1,42 | 1,43 | -0,07% | 1.500,00 |
| 30.12.2020 | 1,40 | 1,44 | 1,37 | 1,43 | 2,87% | - |
| 29.12.2020 | 1,34 | 1,42 | 1,34 | 1,39 | 3,95% | - |
| 28.12.2020 | 1,34 | 1,35 | 1,34 | 1,34 | 1,75% | 3.200,00 |
| 23.12.2020 | 1,27 | 1,33 | 1,27 | 1,32 | 3,62% | - |
| 22.12.2020 | 1,30 | 1,34 | 1,27 | 1,27 | -2,75% | - |
| 21.12.2020 | 1,24 | 1,31 | 1,22 | 1,31 | 2,11% | - |
| 18.12.2020 | 1,19 | 1,30 | 1,19 | 1,28 | 2,73% | - |