Börse:
1,426€
-1,93%
Echtzeit-Aktienkurs Anglo Pacific Resources Plc
Bid:
1,426€
Ask:
1,426€
Aktienkurse zur Anglo Pacific Resources Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 1,43 | 1,53 | 1,43 | 1,48 | -0,54% | - |
| 16.09.2021 | 1,45 | 1,54 | 1,45 | 1,49 | -1,06% | - |
| 15.09.2021 | 1,50 | 1,53 | 1,46 | 1,51 | 0,40% | - |
| 14.09.2021 | 1,54 | 1,58 | 1,49 | 1,50 | -2,21% | - |
| 13.09.2021 | 1,53 | 1,56 | 1,50 | 1,54 | 0,85% | - |
| 10.09.2021 | 1,53 | 1,56 | 1,48 | 1,52 | 4,89% | - |
| 09.09.2021 | 1,51 | 1,55 | 1,45 | 1,45 | -3,07% | - |
| 08.09.2021 | 1,56 | 1,59 | 1,49 | 1,50 | -3,10% | - |
| 07.09.2021 | 1,55 | 1,60 | 1,53 | 1,55 | 2,38% | - |
| 06.09.2021 | 1,57 | 1,59 | 1,51 | 1,51 | -0,53% | - |
| 02.09.2021 | 1,52 | 1,60 | 1,52 | 1,52 | 0,13% | - |
| 01.09.2021 | 1,57 | 1,61 | 1,52 | 1,52 | 0,53% | - |
| 31.08.2021 | 1,52 | 1,58 | 1,51 | 1,51 | 2,72% | - |
| 30.08.2021 | 1,52 | 1,53 | 1,47 | 1,47 | 2,80% | - |
| 26.08.2021 | 1,46 | 1,53 | 1,43 | 1,43 | 1,42% | - |
| 25.08.2021 | 1,51 | 1,53 | 1,41 | 1,41 | -3,03% | - |
| 24.08.2021 | 1,52 | 1,54 | 1,45 | 1,45 | 1,54% | - |
| 23.08.2021 | 1,48 | 1,53 | 1,43 | 1,43 | -5,30% | - |
| 19.08.2021 | 1,52 | 1,54 | 1,47 | 1,51 | 2,03% | - |
| 18.08.2021 | 1,53 | 1,56 | 1,48 | 1,48 | 0,27% | - |
| 17.08.2021 | 1,53 | 1,56 | 1,48 | 1,48 | -0,94% | - |
| 16.08.2021 | 1,55 | 1,60 | 1,49 | 1,49 | 1,22% | - |
| 12.08.2021 | 1,52 | 1,61 | 1,47 | 1,47 | -0,14% | - |
| 11.08.2021 | 1,53 | 1,55 | 1,47 | 1,47 | 0,14% | - |
| 10.08.2021 | 1,53 | 1,57 | 1,47 | 1,47 | -2,26% | - |
| 09.08.2021 | 1,57 | 1,59 | 1,51 | 1,51 | -1,31% | - |
| 05.08.2021 | 1,58 | 1,60 | 1,53 | 1,53 | 0,79% | - |
| 04.08.2021 | 1,57 | 1,63 | 1,51 | 1,51 | -1,17% | - |
| 03.08.2021 | 1,53 | 1,62 | 1,53 | 1,53 | 0,13% | - |
| 02.08.2021 | 1,59 | 1,61 | 1,53 | 1,53 | -0,78% | - |
| 29.07.2021 | 1,60 | 1,66 | 1,54 | 1,54 | -0,13% | - |
| 28.07.2021 | 1,60 | 1,64 | 1,53 | 1,54 | -1,15% | - |
| 27.07.2021 | 1,63 | 1,64 | 1,56 | 1,56 | -0,13% | - |
| 26.07.2021 | 1,58 | 1,65 | 1,56 | 1,56 | -3,16% | - |
| 22.07.2021 | 1,60 | 1,64 | 1,58 | 1,62 | 5,01% | - |
| 21.07.2021 | 1,57 | 1,61 | 1,54 | 1,54 | -2,29% | - |
| 20.07.2021 | 1,55 | 1,61 | 1,53 | 1,57 | 2,21% | - |
| 19.07.2021 | 1,59 | 1,62 | 1,53 | 1,54 | -3,45% | 6.000,00 |
| 16.07.2021 | 1,65 | 1,66 | 1,58 | 1,60 | -3,10% | - |
| 15.07.2021 | 1,63 | 1,68 | 1,61 | 1,65 | 0,73% | - |
| 14.07.2021 | 1,66 | 1,68 | 1,61 | 1,63 | -1,39% | - |
| 13.07.2021 | 1,66 | 1,68 | 1,62 | 1,66 | 0,06% | - |
| 12.07.2021 | 1,63 | 1,69 | 1,59 | 1,66 | 1,78% | - |
| 09.07.2021 | 1,64 | 1,65 | 1,59 | 1,63 | -0,55% | - |
| 08.07.2021 | 1,59 | 1,67 | 1,57 | 1,64 | -1,80% | - |
| 07.07.2021 | 1,68 | 1,71 | 1,64 | 1,67 | -1,01% | - |
| 06.07.2021 | 1,64 | 1,70 | 1,63 | 1,68 | 2,75% | - |
| 05.07.2021 | 1,57 | 1,65 | 1,57 | 1,64 | 0,55% | - |
| 02.07.2021 | 1,63 | 1,63 | 1,59 | 1,63 | 0,12% | - |
| 01.07.2021 | 1,63 | 1,65 | 1,61 | 1,63 | -0,25% | - |
| 30.06.2021 | 1,65 | 1,69 | 1,61 | 1,63 | -1,03% | - |
| 29.06.2021 | 1,58 | 1,68 | 1,58 | 1,65 | 0,73% | - |
| 28.06.2021 | 1,64 | 1,69 | 1,62 | 1,64 | -0,12% | - |
| 25.06.2021 | 1,63 | 1,70 | 1,61 | 1,64 | 0,43% | - |
| 24.06.2021 | 1,64 | 1,67 | 1,61 | 1,63 | -0,12% | - |
| 23.06.2021 | 1,65 | 1,69 | 1,61 | 1,63 | -0,55% | - |
| 22.06.2021 | 1,64 | 1,66 | 1,61 | 1,64 | 0,18% | - |
| 21.06.2021 | 1,62 | 1,71 | 1,61 | 1,64 | -2,21% | - |
| 18.06.2021 | 1,67 | 1,71 | 1,64 | 1,68 | -0,12% | 10.000,00 |
| 17.06.2021 | 1,71 | 1,74 | 1,64 | 1,68 | -2,39% | - |
| 16.06.2021 | 1,74 | 1,77 | 1,69 | 1,72 | -1,38% | - |
| 15.06.2021 | 1,79 | 1,81 | 1,73 | 1,74 | -2,35% | - |
| 14.06.2021 | 1,76 | 1,81 | 1,74 | 1,79 | 1,42% | - |
| 11.06.2021 | 1,73 | 1,78 | 1,69 | 1,76 | 2,09% | - |
| 10.06.2021 | 1,72 | 1,76 | 1,69 | 1,72 | 0,41% | - |
| 09.06.2021 | 1,72 | 1,75 | 1,67 | 1,72 | -0,29% | - |
| 08.06.2021 | 1,74 | 1,74 | 1,69 | 1,72 | 2,99% | - |
| 07.06.2021 | 1,67 | 1,77 | 1,67 | 1,67 | 1,09% | - |
| 04.06.2021 | 1,70 | 1,76 | 1,65 | 1,65 | -0,60% | - |
| 03.06.2021 | 1,72 | 1,76 | 1,66 | 1,66 | 0,73% | - |
| 02.06.2021 | 1,71 | 1,75 | 1,65 | 1,65 | 1,47% | - |
| 01.06.2021 | 1,68 | 1,80 | 1,63 | 1,63 | -8,02% | - |
| 31.05.2021 | 1,69 | 1,77 | 1,68 | 1,77 | 9,67% | 3.500,00 |
| 28.05.2021 | 1,67 | 1,72 | 1,53 | 1,61 | 0,50% | - |
| 27.05.2021 | 1,62 | 1,70 | 1,56 | 1,61 | 3,75% | - |
| 26.05.2021 | 1,60 | 1,67 | 1,55 | 1,55 | 1,18% | - |
| 25.05.2021 | 1,62 | 1,66 | 1,53 | 1,53 | -3,77% | - |
| 21.05.2021 | 1,66 | 1,72 | 1,59 | 1,59 | -1,49% | - |
| 20.05.2021 | 0,00 | 1,71 | 0,00 | 1,61 | -1,71% | - |
| 19.05.2021 | 1,69 | 1,75 | 1,64 | 1,64 | -2,96% | - |
| 18.05.2021 | 1,75 | 1,80 | 1,69 | 1,69 | 0,71% | - |
| 17.05.2021 | 1,76 | 1,79 | 1,68 | 1,68 | -1,06% | - |
| 14.05.2021 | 1,75 | 1,82 | 1,70 | 1,70 | -2,41% | - |
| 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% | - |