Börse:
12,350€
2,07%
Echtzeit-Aktienkurs African Rainbow Minerals Ltd.
Bid:
12,300€
Ask:
12,400€
Aktienkurse zur African Rainbow Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.10.2020 | 12,45 | 12,65 | 12,15 | 12,35 | -0,80% | 300,00 |
| 27.10.2020 | 0,00 | 12,85 | 0,00 | 12,45 | -0,80% | - |
| 26.10.2020 | 12,40 | 12,65 | 12,40 | 12,55 | 0,00% | 4.500,00 |
| 23.10.2020 | 12,85 | 13,05 | 12,20 | 12,55 | -2,33% | - |
| 22.10.2020 | 12,70 | 12,95 | 12,45 | 12,85 | 1,18% | - |
| 21.10.2020 | 12,75 | 13,00 | 12,35 | 12,70 | 0,00% | - |
| 20.10.2020 | 12,35 | 12,75 | 12,10 | 12,70 | 2,83% | - |
| 19.10.2020 | 12,20 | 12,40 | 11,95 | 12,35 | 1,65% | 1.150,00 |
| 16.10.2020 | 10,80 | 12,20 | 10,80 | 12,15 | 8,97% | - |
| 15.10.2020 | 10,90 | 11,35 | 10,90 | 11,15 | 0,00% | - |
| 14.10.2020 | 10,75 | 11,25 | 10,65 | 11,15 | 3,72% | 1.000,00 |
| 13.10.2020 | 10,70 | 10,95 | 10,40 | 10,75 | 1,42% | 7.200,00 |
| 12.10.2020 | 10,40 | 10,90 | 10,40 | 10,60 | -0,47% | - |
| 09.10.2020 | 10,30 | 10,70 | 10,23 | 10,65 | 4,16% | - |
| 08.10.2020 | 10,20 | 10,50 | 10,08 | 10,23 | 0,49% | - |
| 07.10.2020 | 10,03 | 10,18 | 9,98 | 10,18 | 2,01% | 750,00 |
| 06.10.2020 | 10,03 | 10,18 | 9,83 | 9,98 | -0,50% | 600,00 |
| 05.10.2020 | 9,85 | 10,40 | 9,85 | 10,03 | -0,25% | - |
| 02.10.2020 | 9,70 | 10,10 | 9,65 | 10,05 | 0,75% | - |
| 01.10.2020 | 10,08 | 10,15 | 9,65 | 9,98 | 0,25% | - |
| 30.09.2020 | 9,70 | 10,20 | 9,60 | 9,95 | -1,00% | - |
| 29.09.2020 | 10,25 | 10,25 | 9,90 | 10,05 | -0,25% | - |
| 28.09.2020 | 10,08 | 10,15 | 9,83 | 10,08 | 0,75% | - |
| 25.09.2020 | 9,50 | 10,25 | 9,50 | 10,00 | -1,72% | - |
| 24.09.2020 | 9,90 | 10,35 | 9,75 | 10,18 | 2,52% | - |
| 23.09.2020 | 10,03 | 10,20 | 9,75 | 9,93 | -0,25% | 200,00 |
| 22.09.2020 | 10,05 | 10,18 | 9,70 | 9,95 | -1,00% | 800,00 |
| 21.09.2020 | 10,60 | 10,90 | 9,98 | 10,05 | -6,07% | 1.350,00 |
| 18.09.2020 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 17.09.2020 | 10,60 | 10,60 | 10,40 | 10,40 | -2,80% | - |
| 16.09.2020 | 10,65 | 10,90 | 10,65 | 10,70 | 0,94% | - |
| 15.09.2020 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 14.09.2020 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 11.09.2020 | 10,75 | 10,95 | 10,33 | 10,50 | 1,94% | - |
| 10.09.2020 | 10,30 | 10,70 | 10,30 | 10,30 | 0,00% | - |
| 09.09.2020 | 10,10 | 10,30 | 10,10 | 10,30 | 1,98% | - |
| 08.09.2020 | 10,60 | 10,60 | 10,10 | 10,10 | -4,72% | - |
| 07.09.2020 | 10,20 | 10,60 | 10,20 | 10,60 | 4,95% | - |
| 04.09.2020 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 03.09.2020 | 10,40 | 10,50 | 10,00 | 10,10 | -1,94% | - |
| 02.09.2020 | 10,10 | 10,40 | 10,10 | 10,30 | 0,00% | - |
| 01.09.2020 | 10,30 | 10,60 | 10,30 | 10,30 | 0,00% | - |
| 31.08.2020 | 10,20 | 10,60 | 10,20 | 10,30 | 1,98% | - |
| 28.08.2020 | 10,25 | 10,60 | 10,10 | 10,10 | -0,98% | 1.520,00 |
| 27.08.2020 | 10,15 | 10,50 | 10,13 | 10,20 | 3,03% | - |
| 26.08.2020 | 9,75 | 9,90 | 9,75 | 9,90 | -2,94% | - |
| 25.08.2020 | 9,90 | 10,20 | 9,80 | 10,20 | 3,55% | 65,00 |
| 24.08.2020 | 9,70 | 10,10 | 9,70 | 9,85 | 3,14% | 250,00 |
| 21.08.2020 | 9,55 | 9,55 | 9,55 | 9,55 | -1,55% | - |
| 20.08.2020 | 9,70 | 9,70 | 9,70 | 9,70 | -0,51% | - |
| 19.08.2020 | 9,75 | 9,75 | 9,75 | 9,75 | 2,09% | - |
| 18.08.2020 | 9,55 | 9,55 | 9,55 | 9,55 | 0,00% | - |
| 17.08.2020 | 9,55 | 9,55 | 9,55 | 9,55 | 2,14% | - |
| 14.08.2020 | 9,35 | 9,35 | 9,35 | 9,35 | 1,08% | - |
| 13.08.2020 | 9,45 | 9,45 | 9,25 | 9,25 | -2,63% | 230,00 |
| 12.08.2020 | 9,50 | 9,50 | 9,50 | 9,50 | 2,15% | - |
| 11.08.2020 | 9,30 | 9,30 | 9,30 | 9,30 | -5,10% | - |
| 10.08.2020 | 9,30 | 9,80 | 9,30 | 9,80 | 5,38% | 2.564,00 |
| 07.08.2020 | 9,35 | 9,85 | 9,30 | 9,30 | -2,11% | 1.226,00 |
| 06.08.2020 | 9,75 | 9,88 | 9,50 | 9,50 | 1,06% | - |
| 05.08.2020 | 9,40 | 9,40 | 9,40 | 9,40 | -0,53% | - |
| 04.08.2020 | 9,45 | 9,45 | 9,45 | 9,45 | 0,53% | - |
| 03.08.2020 | 9,40 | 9,40 | 9,40 | 9,40 | -1,05% | - |
| 31.07.2020 | 9,40 | 9,55 | 9,40 | 9,50 | 1,06% | 150,00 |
| 30.07.2020 | 9,45 | 9,55 | 9,40 | 9,40 | -1,57% | - |
| 29.07.2020 | 9,85 | 9,90 | 9,55 | 9,55 | -3,05% | - |
| 28.07.2020 | 9,85 | 10,00 | 9,80 | 9,85 | 0,00% | 500,00 |
| 27.07.2020 | 9,40 | 9,85 | 9,40 | 9,85 | 4,79% | - |
| 24.07.2020 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 23.07.2020 | 9,35 | 9,45 | 9,35 | 9,40 | 0,53% | - |
| 22.07.2020 | 9,35 | 9,40 | 9,35 | 9,35 | -0,53% | - |
| 21.07.2020 | 9,45 | 9,60 | 9,40 | 9,40 | 0,53% | - |
| 20.07.2020 | 9,20 | 9,35 | 9,20 | 9,35 | 1,08% | - |
| 17.07.2020 | 9,20 | 9,25 | 9,20 | 9,25 | 0,00% | - |
| 16.07.2020 | 9,20 | 9,25 | 9,15 | 9,25 | 0,00% | - |
| 15.07.2020 | 9,15 | 9,45 | 9,15 | 9,25 | 1,65% | 10,00 |
| 14.07.2020 | 9,10 | 9,10 | 8,95 | 9,10 | -0,55% | - |
| 13.07.2020 | 8,80 | 9,20 | 8,80 | 9,15 | 4,57% | - |
| 10.07.2020 | 9,13 | 9,35 | 8,73 | 8,75 | -1,69% | - |
| 09.07.2020 | 8,95 | 9,20 | 8,90 | 8,90 | -0,56% | 2.000,00 |
| 08.07.2020 | 8,75 | 9,05 | 8,75 | 8,95 | 1,70% | 60,00 |
| 07.07.2020 | 8,70 | 8,80 | 8,70 | 8,80 | 0,00% | 787,00 |
| 06.07.2020 | 8,60 | 8,80 | 8,60 | 8,80 | -1,68% | - |
| 03.07.2020 | 8,75 | 8,95 | 8,65 | 8,95 | 2,29% | 4,00 |
| 02.07.2020 | 8,40 | 8,75 | 8,40 | 8,75 | 2,94% | - |
| 01.07.2020 | 8,40 | 8,50 | 8,40 | 8,50 | 1,19% | - |
| 30.06.2020 | 8,40 | 8,45 | 8,35 | 8,40 | 0,60% | - |
| 29.06.2020 | 8,35 | 8,40 | 8,30 | 8,35 | -2,91% | - |
| 26.06.2020 | 8,83 | 8,95 | 8,60 | 8,60 | 1,18% | - |
| 25.06.2020 | 8,60 | 8,60 | 8,35 | 8,50 | -1,16% | - |
| 24.06.2020 | 8,90 | 8,90 | 8,60 | 8,60 | -2,82% | - |
| 23.06.2020 | 8,40 | 8,85 | 8,40 | 8,85 | 5,36% | - |
| 22.06.2020 | 8,50 | 8,50 | 8,40 | 8,40 | -1,18% | - |
| 19.06.2020 | 8,50 | 8,60 | 8,50 | 8,50 | -1,16% | - |
| 18.06.2020 | 8,55 | 8,60 | 8,55 | 8,60 | 0,00% | - |
| 17.06.2020 | 8,45 | 8,65 | 8,45 | 8,60 | -0,58% | - |
| 16.06.2020 | 8,65 | 8,65 | 8,65 | 8,65 | 2,37% | - |
| 15.06.2020 | 8,60 | 8,70 | 8,40 | 8,45 | -2,87% | 430,00 |
| 12.06.2020 | 8,70 | 8,85 | 8,65 | 8,70 | 4,82% | 400,00 |
| 11.06.2020 | 8,85 | 8,90 | 8,30 | 8,30 | -9,29% | 300,00 |