Börse:
15,900€
0,63%
Echtzeit-Aktienkurs African Rainbow Minerals Ltd.
Bid:
15,900€
Ask:
15,900€
Aktienkurse zur African Rainbow Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 16,20 | 16,45 | 15,95 | 16,15 | 2,22% | - |
| 14.05.2021 | 15,80 | 16,60 | 15,80 | 15,80 | -1,86% | - |
| 13.05.2021 | 17,05 | 17,05 | 15,90 | 16,10 | -3,01% | - |
| 12.05.2021 | 16,60 | 17,15 | 16,60 | 16,60 | 2,47% | - |
| 11.05.2021 | 16,95 | 17,05 | 16,20 | 16,20 | -2,41% | - |
| 10.05.2021 | 16,75 | 17,50 | 16,60 | 16,60 | 3,75% | - |
| 07.05.2021 | 16,45 | 16,80 | 16,00 | 16,00 | -4,76% | - |
| 06.05.2021 | 16,15 | 17,00 | 16,10 | 16,80 | 9,09% | - |
| 05.05.2021 | 15,95 | 16,35 | 15,40 | 15,40 | 0,00% | - |
| 04.05.2021 | 15,65 | 16,20 | 15,40 | 15,40 | 0,65% | - |
| 03.05.2021 | 15,55 | 16,00 | 15,25 | 15,30 | 1,32% | - |
| 30.04.2021 | 16,00 | 16,25 | 15,10 | 15,10 | -5,63% | - |
| 29.04.2021 | 16,10 | 16,75 | 16,00 | 16,00 | 1,27% | 1.200,00 |
| 28.04.2021 | 16,45 | 16,55 | 15,80 | 15,80 | -1,25% | - |
| 27.04.2021 | 16,45 | 16,50 | 16,00 | 16,00 | -0,62% | - |
| 26.04.2021 | 16,20 | 16,70 | 16,10 | 16,10 | 1,90% | - |
| 23.04.2021 | 16,60 | 16,60 | 15,80 | 15,80 | -5,39% | - |
| 22.04.2021 | 16,20 | 16,70 | 15,95 | 16,70 | 7,74% | 292,00 |
| 21.04.2021 | 16,15 | 16,40 | 15,50 | 15,50 | -2,52% | - |
| 20.04.2021 | 16,45 | 16,50 | 15,80 | 15,90 | -0,62% | - |
| 19.04.2021 | 16,35 | 16,60 | 16,00 | 16,00 | 1,27% | - |
| 16.04.2021 | 16,10 | 16,55 | 15,65 | 15,80 | 0,64% | 120,00 |
| 15.04.2021 | 15,60 | 16,45 | 15,60 | 15,70 | 1,29% | - |
| 14.04.2021 | 15,95 | 16,40 | 15,15 | 15,50 | -2,82% | - |
| 13.04.2021 | 15,75 | 15,95 | 15,60 | 15,95 | 2,24% | - |
| 12.04.2021 | 15,90 | 16,15 | 15,50 | 15,60 | -1,89% | - |
| 09.04.2021 | 16,55 | 16,60 | 15,90 | 15,90 | -1,24% | - |
| 08.04.2021 | 16,20 | 16,80 | 15,90 | 16,10 | 2,55% | - |
| 07.04.2021 | 16,05 | 16,40 | 15,70 | 15,70 | -3,09% | - |
| 06.04.2021 | 16,00 | 16,50 | 15,75 | 16,20 | 1,57% | 500,00 |
| 01.04.2021 | 15,95 | 16,30 | 15,60 | 15,95 | -0,31% | - |
| 31.03.2021 | 15,65 | 16,15 | 15,50 | 16,00 | 3,90% | 6.800,00 |
| 30.03.2021 | 15,30 | 15,90 | 15,30 | 15,40 | 0,65% | - |
| 29.03.2021 | 15,80 | 15,95 | 15,15 | 15,30 | -4,08% | - |
| 26.03.2021 | 15,00 | 16,05 | 15,00 | 15,95 | 7,77% | - |
| 25.03.2021 | 14,70 | 15,30 | 14,50 | 14,80 | 1,37% | - |
| 24.03.2021 | 14,65 | 14,70 | 14,10 | 14,60 | -3,95% | - |
| 23.03.2021 | 15,20 | 15,60 | 14,80 | 15,20 | -6,75% | 1.290,00 |
| 22.03.2021 | 15,05 | 16,30 | 15,05 | 16,30 | 5,16% | 160,00 |
| 19.03.2021 | 16,00 | 16,35 | 15,35 | 15,50 | -4,91% | 2.900,00 |
| 18.03.2021 | 16,05 | 16,65 | 15,80 | 16,30 | 5,16% | 120,00 |
| 17.03.2021 | 15,45 | 15,85 | 15,45 | 15,50 | 0,00% | - |
| 16.03.2021 | 15,65 | 16,00 | 15,30 | 15,50 | 0,00% | - |
| 15.03.2021 | 15,95 | 16,15 | 15,45 | 15,50 | -3,13% | - |
| 12.03.2021 | 15,60 | 16,00 | 15,30 | 16,00 | 3,23% | 14,00 |
| 11.03.2021 | 15,60 | 16,05 | 15,50 | 15,50 | 0,65% | 630,00 |
| 10.03.2021 | 15,55 | 15,60 | 15,10 | 15,40 | 5,48% | - |
| 09.03.2021 | 15,30 | 15,40 | 14,60 | 14,60 | -2,01% | - |
| 08.03.2021 | 15,30 | 15,45 | 14,90 | 14,90 | 0,68% | - |
| 05.03.2021 | 15,05 | 15,50 | 14,75 | 14,80 | -1,33% | - |
| 04.03.2021 | 15,15 | 16,05 | 14,95 | 15,00 | -1,32% | - |
| 03.03.2021 | 15,65 | 16,90 | 15,20 | 15,20 | -5,59% | - |
| 02.03.2021 | 16,60 | 16,65 | 16,00 | 16,10 | -1,23% | - |
| 01.03.2021 | 16,10 | 16,75 | 16,10 | 16,30 | 0,00% | - |
| 26.02.2021 | 15,95 | 16,40 | 15,40 | 16,30 | 1,24% | 80,00 |
| 25.02.2021 | 16,55 | 16,90 | 16,00 | 16,10 | 1,26% | - |
| 24.02.2021 | 16,60 | 16,70 | 15,90 | 15,90 | 0,63% | 65,00 |
| 23.02.2021 | 16,00 | 16,70 | 15,80 | 15,80 | -0,63% | - |
| 22.02.2021 | 0,00 | 16,60 | 0,00 | 15,90 | 0,63% | - |
| 19.02.2021 | 16,55 | 16,90 | 15,80 | 15,80 | -3,07% | - |
| 18.02.2021 | 16,65 | 16,90 | 16,10 | 16,30 | 3,82% | 1.800,00 |
| 17.02.2021 | 16,55 | 16,70 | 15,65 | 15,70 | 0,64% | - |
| 16.02.2021 | 0,00 | 16,95 | 0,00 | 15,60 | -10,34% | - |
| 15.02.2021 | 15,70 | 17,40 | 15,70 | 17,40 | 15,23% | 2.000,00 |
| 12.02.2021 | 15,30 | 15,80 | 15,10 | 15,10 | 0,67% | - |
| 11.02.2021 | 15,35 | 15,60 | 14,95 | 15,00 | -1,32% | - |
| 10.02.2021 | 15,40 | 15,75 | 15,05 | 15,20 | 3,40% | - |
| 09.02.2021 | 14,90 | 15,25 | 14,70 | 14,70 | 0,68% | 1.000,00 |
| 08.02.2021 | 15,00 | 15,20 | 14,60 | 14,60 | 1,39% | 1.135,00 |
| 05.02.2021 | 15,05 | 15,15 | 14,35 | 14,40 | 1,05% | 4.756,00 |
| 04.02.2021 | 15,00 | 15,20 | 13,95 | 14,25 | -5,00% | 25.389,00 |
| 03.02.2021 | 14,85 | 15,30 | 14,60 | 15,00 | 1,01% | - |
| 02.02.2021 | 15,55 | 16,00 | 14,50 | 14,85 | -4,50% | - |
| 01.02.2021 | 14,90 | 16,05 | 14,90 | 15,55 | 4,36% | - |
| 29.01.2021 | 15,00 | 15,25 | 14,60 | 14,90 | -0,67% | - |
| 28.01.2021 | 14,80 | 15,40 | 14,15 | 15,00 | 1,69% | - |
| 27.01.2021 | 14,75 | 16,00 | 14,30 | 14,75 | -4,84% | 335,00 |
| 26.01.2021 | 15,50 | 15,90 | 14,85 | 15,50 | 0,98% | - |
| 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 |