Börse:
Echtzeit-Aktienkurs African Rainbow Minerals Ltd.
Bid:
Ask:
Aktienkurse zur African Rainbow Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 15,50 | 15,90 | 14,85 | 15,45 | 0,65% | - |
| 25.01.2021 | 16,15 | 16,15 | 15,20 | 15,35 | -2,54% | - |
| 22.01.2021 | 16,20 | 16,75 | 15,65 | 15,75 | -6,80% | - |
| 21.01.2021 | 16,45 | 17,10 | 16,30 | 16,90 | 2,74% | - |
| 20.01.2021 | 16,15 | 16,60 | 16,00 | 16,45 | 2,17% | - |
| 19.01.2021 | 15,85 | 16,45 | 15,75 | 16,10 | -0,92% | - |
| 18.01.2021 | 15,65 | 16,25 | 15,65 | 16,25 | 3,83% | - |
| 15.01.2021 | 16,25 | 16,65 | 15,50 | 15,65 | -5,44% | - |
| 14.01.2021 | 0,00 | 16,60 | 0,00 | 16,55 | 3,76% | - |
| 13.01.2021 | 15,60 | 16,15 | 14,85 | 15,95 | 4,93% | - |
| 12.01.2021 | 15,20 | 15,75 | 15,00 | 15,20 | -0,98% | - |
| 11.01.2021 | 15,00 | 15,70 | 14,90 | 15,35 | -0,65% | - |
| 08.01.2021 | 15,00 | 15,70 | 14,80 | 15,45 | 3,00% | - |
| 07.01.2021 | 14,70 | 15,25 | 14,70 | 15,00 | 2,04% | - |
| 06.01.2021 | 14,90 | 15,25 | 14,50 | 14,70 | -1,34% | - |
| 05.01.2021 | 15,15 | 15,55 | 14,80 | 14,90 | -1,65% | - |
| 04.01.2021 | 14,65 | 15,50 | 14,45 | 15,15 | 5,94% | - |
| 30.12.2020 | 14,50 | 14,75 | 14,15 | 14,30 | 0,35% | - |
| 29.12.2020 | 14,70 | 14,85 | 14,20 | 14,25 | -3,06% | 300,00 |
| 28.12.2020 | 14,45 | 15,00 | 14,05 | 14,70 | 1,03% | - |
| 23.12.2020 | 14,80 | 14,80 | 14,20 | 14,55 | 0,69% | - |
| 22.12.2020 | 14,00 | 14,65 | 14,00 | 14,45 | 0,35% | - |
| 21.12.2020 | 15,00 | 15,00 | 14,20 | 14,40 | -1,37% | 50,00 |
| 18.12.2020 | 14,40 | 14,80 | 14,40 | 14,60 | 0,69% | - |
| 17.12.2020 | 13,95 | 14,80 | 13,80 | 14,50 | 5,45% | 400,00 |
| 16.12.2020 | 13,75 | 13,80 | 13,55 | 13,75 | -0,36% | - |
| 15.12.2020 | 13,65 | 13,80 | 13,15 | 13,80 | 1,10% | - |
| 14.12.2020 | 13,10 | 13,70 | 13,00 | 13,65 | 4,20% | - |
| 11.12.2020 | 14,40 | 14,40 | 13,10 | 13,10 | -6,76% | 200,00 |
| 10.12.2020 | 13,85 | 14,50 | 13,80 | 14,05 | -1,75% | - |
| 09.12.2020 | 13,55 | 14,50 | 13,45 | 14,30 | 3,25% | - |
| 08.12.2020 | 13,80 | 13,90 | 13,35 | 13,85 | 2,97% | - |
| 07.12.2020 | 13,50 | 13,65 | 13,15 | 13,45 | 0,00% | 60,00 |
| 04.12.2020 | 13,55 | 13,95 | 13,10 | 13,45 | -0,74% | - |
| 03.12.2020 | 13,50 | 13,55 | 12,85 | 13,55 | 2,65% | - |
| 02.12.2020 | 13,05 | 13,35 | 12,55 | 13,20 | 4,76% | - |
| 01.12.2020 | 12,95 | 13,35 | 12,40 | 12,60 | -3,82% | 600,00 |
| 30.11.2020 | 13,40 | 13,70 | 13,10 | 13,10 | -7,09% | - |
| 27.11.2020 | 13,30 | 14,10 | 13,30 | 14,10 | 4,44% | - |
| 26.11.2020 | 13,20 | 13,60 | 13,20 | 13,50 | 3,85% | - |
| 25.11.2020 | 12,60 | 13,00 | 12,40 | 13,00 | 4,00% | - |
| 24.11.2020 | 13,40 | 13,40 | 12,50 | 12,50 | -6,02% | - |
| 23.11.2020 | 12,90 | 13,30 | 12,90 | 13,30 | 2,31% | - |
| 20.11.2020 | 12,60 | 13,10 | 12,60 | 13,00 | 1,56% | - |
| 19.11.2020 | 12,70 | 12,80 | 12,40 | 12,80 | 0,00% | - |
| 18.11.2020 | 12,90 | 12,90 | 12,80 | 12,80 | -3,03% | - |
| 17.11.2020 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 16.11.2020 | 12,80 | 13,20 | 12,80 | 13,20 | 7,32% | - |
| 13.11.2020 | 12,50 | 12,50 | 12,30 | 12,30 | -3,15% | - |
| 12.11.2020 | 12,70 | 12,70 | 12,30 | 12,70 | 0,79% | - |
| 11.11.2020 | 12,70 | 12,80 | 12,60 | 12,60 | -0,79% | - |
| 10.11.2020 | 13,20 | 13,20 | 12,70 | 12,70 | -0,78% | - |
| 09.11.2020 | 12,60 | 13,10 | 12,60 | 12,80 | -0,78% | - |
| 06.11.2020 | 12,80 | 12,90 | 12,70 | 12,90 | 3,20% | - |
| 05.11.2020 | 12,20 | 12,70 | 12,20 | 12,50 | 3,31% | - |
| 04.11.2020 | 12,20 | 12,20 | 11,90 | 12,10 | 1,68% | - |
| 03.11.2020 | 11,70 | 12,10 | 11,70 | 11,90 | 0,85% | - |
| 02.11.2020 | 12,00 | 12,10 | 11,80 | 11,80 | 0,85% | - |
| 30.10.2020 | 11,80 | 11,80 | 11,70 | 11,70 | -1,68% | 3.500,00 |
| 29.10.2020 | 12,00 | 12,00 | 11,60 | 11,90 | 7,21% | 900,00 |
| 28.10.2020 | 12,40 | 12,40 | 11,10 | 11,10 | -10,48% | 3.300,00 |
| 27.10.2020 | 12,10 | 12,40 | 12,10 | 12,40 | -0,80% | - |
| 26.10.2020 | 12,00 | 12,50 | 12,00 | 12,50 | 1,63% | 500,00 |
| 23.10.2020 | 12,50 | 12,50 | 12,20 | 12,30 | -3,91% | - |
| 22.10.2020 | 12,30 | 12,80 | 12,30 | 12,80 | 3,23% | - |
| 21.10.2020 | 12,40 | 12,80 | 12,40 | 12,40 | 0,81% | - |
| 20.10.2020 | 12,20 | 12,30 | 12,00 | 12,30 | 3,36% | - |
| 19.10.2020 | 11,80 | 11,90 | 11,80 | 11,90 | 10,19% | 230,00 |
| 16.10.2020 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 15.10.2020 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 14.10.2020 | 10,40 | 11,00 | 10,40 | 10,90 | 3,81% | 500,00 |
| 13.10.2020 | 10,40 | 10,80 | 10,40 | 10,50 | 0,96% | 2.400,00 |
| 12.10.2020 | 10,40 | 10,50 | 10,40 | 10,40 | -0,95% | - |
| 09.10.2020 | 10,00 | 10,50 | 10,00 | 10,50 | 5,00% | - |
| 08.10.2020 | 9,90 | 10,10 | 9,90 | 10,00 | 1,52% | - |
| 07.10.2020 | 9,75 | 9,85 | 9,75 | 9,85 | 1,03% | 250,00 |
| 06.10.2020 | 9,75 | 10,20 | 9,75 | 9,75 | -1,02% | 200,00 |
| 05.10.2020 | 9,85 | 9,85 | 9,85 | 9,85 | 0,51% | - |
| 02.10.2020 | 9,45 | 9,80 | 9,45 | 9,80 | 1,03% | - |
| 01.10.2020 | 9,75 | 9,75 | 9,65 | 9,70 | 2,11% | - |
| 30.09.2020 | 9,70 | 9,70 | 9,50 | 9,50 | -3,06% | - |
| 29.09.2020 | 10,10 | 10,10 | 9,80 | 9,80 | -0,51% | - |
| 28.09.2020 | 9,75 | 9,85 | 9,75 | 9,85 | 2,07% | - |
| 25.09.2020 | 9,50 | 9,85 | 9,50 | 9,65 | 0,00% | - |
| 24.09.2020 | 9,65 | 9,65 | 9,65 | 9,65 | -3,02% | - |
| 23.09.2020 | 9,70 | 9,95 | 9,70 | 9,95 | -3,40% | - |
| 22.09.2020 | 9,80 | 10,30 | 9,80 | 10,30 | 5,10% | 50,00 |