Börse:
12,500€
-0,79%
Echtzeit-Aktienkurs African Rainbow Minerals Ltd.
Bid:
11,900€
Ask:
13,100€
Aktienkurse zur African Rainbow Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 12,25 | 12,50 | 12,15 | 12,45 | 1,22% | - |
| 23.09.2021 | 12,50 | 12,60 | 12,20 | 12,30 | -1,20% | 200,00 |
| 22.09.2021 | 12,15 | 12,70 | 12,15 | 12,45 | 3,32% | - |
| 21.09.2021 | 12,20 | 12,80 | 12,00 | 12,05 | -2,03% | - |
| 20.09.2021 | 12,30 | 12,40 | 11,45 | 12,30 | -1,20% | - |
| 17.09.2021 | 12,95 | 13,00 | 12,20 | 12,45 | -5,32% | 100,00 |
| 16.09.2021 | 14,00 | 14,00 | 12,95 | 13,15 | -5,73% | 442,00 |
| 15.09.2021 | 14,00 | 14,65 | 13,85 | 13,95 | -0,36% | 2.400,00 |
| 14.09.2021 | 14,50 | 14,95 | 14,00 | 14,00 | -3,78% | 2.000,00 |
| 13.09.2021 | 14,40 | 14,65 | 13,85 | 14,55 | 1,39% | - |
| 10.09.2021 | 14,05 | 14,55 | 13,95 | 14,35 | 1,77% | - |
| 09.09.2021 | 14,30 | 14,40 | 13,85 | 14,10 | 0,00% | - |
| 08.09.2021 | 14,40 | 14,40 | 14,00 | 14,10 | 3,68% | - |
| 07.09.2021 | 14,05 | 14,60 | 13,60 | 13,60 | 0,00% | - |
| 06.09.2021 | 14,50 | 14,80 | 13,60 | 13,60 | -4,90% | - |
| 02.09.2021 | 14,85 | 14,90 | 13,85 | 14,30 | -2,72% | - |
| 01.09.2021 | 15,10 | 15,55 | 14,70 | 14,70 | 0,68% | - |
| 31.08.2021 | 15,10 | 15,45 | 14,60 | 14,60 | -1,35% | - |
| 30.08.2021 | 14,90 | 15,25 | 14,80 | 14,80 | 3,50% | - |
| 26.08.2021 | 14,80 | 14,80 | 14,30 | 14,30 | -0,69% | - |
| 25.08.2021 | 14,70 | 15,20 | 14,40 | 14,40 | 0,70% | - |
| 24.08.2021 | 15,00 | 15,10 | 14,30 | 14,30 | 0,00% | 320,00 |
| 23.08.2021 | 14,55 | 14,95 | 14,30 | 14,30 | -5,92% | - |
| 19.08.2021 | 16,55 | 16,55 | 15,05 | 15,20 | -5,00% | - |
| 18.08.2021 | 16,80 | 17,20 | 16,00 | 16,00 | -1,84% | - |
| 17.08.2021 | 16,45 | 17,05 | 16,30 | 16,30 | -1,21% | - |
| 16.08.2021 | 16,55 | 17,00 | 16,25 | 16,50 | 0,61% | - |
| 12.08.2021 | 17,10 | 17,15 | 16,40 | 16,40 | 1,86% | - |
| 11.08.2021 | 16,55 | 17,20 | 16,05 | 16,10 | -1,83% | - |
| 10.08.2021 | 16,85 | 17,10 | 16,25 | 16,40 | 0,00% | - |
| 09.08.2021 | 16,80 | 16,95 | 16,40 | 16,40 | -5,75% | - |
| 05.08.2021 | 17,85 | 17,95 | 16,85 | 17,40 | 1,16% | - |
| 04.08.2021 | 17,70 | 18,20 | 17,20 | 17,20 | 0,00% | - |
| 03.08.2021 | 17,65 | 17,85 | 17,10 | 17,20 | 0,58% | 370,00 |
| 02.08.2021 | 17,35 | 17,70 | 16,95 | 17,10 | 5,56% | - |
| 29.07.2021 | 16,20 | 17,30 | 16,20 | 16,20 | -1,22% | - |
| 28.07.2021 | 16,20 | 16,75 | 16,20 | 16,40 | 3,80% | - |
| 27.07.2021 | 16,20 | 16,40 | 15,80 | 15,80 | 0,00% | - |
| 26.07.2021 | 15,60 | 16,30 | 15,50 | 15,80 | -0,63% | - |
| 22.07.2021 | 15,75 | 16,15 | 15,20 | 15,90 | 3,25% | - |
| 21.07.2021 | 15,40 | 16,00 | 15,35 | 15,40 | 0,00% | - |
| 20.07.2021 | 15,40 | 15,80 | 15,30 | 15,40 | -0,32% | - |
| 19.07.2021 | 15,75 | 15,90 | 15,35 | 15,45 | -2,52% | - |
| 16.07.2021 | 16,20 | 16,55 | 15,65 | 15,85 | -2,46% | - |
| 15.07.2021 | 16,40 | 16,80 | 16,00 | 16,25 | -0,91% | - |
| 14.07.2021 | 15,80 | 16,45 | 15,20 | 16,40 | 3,80% | - |
| 13.07.2021 | 15,30 | 16,15 | 15,30 | 15,80 | 1,94% | - |
| 12.07.2021 | 15,65 | 15,70 | 15,00 | 15,50 | -0,64% | 600,00 |
| 09.07.2021 | 15,10 | 15,80 | 15,10 | 15,60 | 5,05% | - |
| 08.07.2021 | 15,45 | 15,80 | 14,85 | 14,85 | -4,50% | 5.000,00 |
| 07.07.2021 | 15,10 | 15,85 | 15,05 | 15,55 | 2,98% | - |
| 06.07.2021 | 15,30 | 15,65 | 15,10 | 15,10 | -1,95% | - |
| 05.07.2021 | 15,30 | 15,45 | 15,15 | 15,40 | 0,33% | - |
| 02.07.2021 | 15,20 | 15,35 | 14,80 | 15,35 | 0,99% | - |
| 01.07.2021 | 15,15 | 15,45 | 15,05 | 15,20 | 0,66% | 40,00 |
| 30.06.2021 | 15,00 | 15,25 | 14,85 | 15,10 | 0,00% | - |
| 29.06.2021 | 15,00 | 15,10 | 14,65 | 15,10 | 0,67% | 50,00 |
| 28.06.2021 | 14,90 | 15,05 | 14,40 | 15,00 | 0,67% | - |
| 25.06.2021 | 14,80 | 15,05 | 14,75 | 14,90 | 0,68% | - |
| 24.06.2021 | 14,65 | 15,15 | 14,20 | 14,80 | 1,37% | - |
| 23.06.2021 | 14,50 | 15,35 | 14,30 | 14,60 | 0,69% | - |
| 22.06.2021 | 13,95 | 15,05 | 13,60 | 14,50 | 3,57% | - |
| 21.06.2021 | 13,80 | 14,00 | 12,75 | 14,00 | 0,36% | - |
| 18.06.2021 | 14,15 | 14,50 | 13,90 | 13,95 | -1,06% | 8.196,00 |
| 17.06.2021 | 14,70 | 14,70 | 13,45 | 14,10 | -4,41% | - |
| 16.06.2021 | 14,20 | 14,95 | 14,20 | 14,75 | 1,03% | - |
| 15.06.2021 | 0,00 | 15,15 | 0,00 | 14,60 | -2,67% | 150,00 |
| 14.06.2021 | 15,15 | 15,55 | 14,80 | 15,00 | -1,32% | - |
| 11.06.2021 | 15,35 | 15,60 | 15,15 | 15,20 | 0,00% | - |
| 10.06.2021 | 15,10 | 15,40 | 15,05 | 15,20 | 0,66% | - |
| 09.06.2021 | 15,45 | 15,60 | 15,05 | 15,10 | -2,27% | - |
| 08.06.2021 | 15,85 | 16,10 | 15,30 | 15,45 | -0,96% | - |
| 07.06.2021 | 15,70 | 16,15 | 15,55 | 15,60 | 0,00% | - |
| 04.06.2021 | 15,75 | 16,15 | 15,60 | 15,60 | 0,00% | 3.000,00 |
| 03.06.2021 | 15,80 | 16,45 | 15,60 | 15,60 | 0,00% | - |
| 02.06.2021 | 15,95 | 16,30 | 15,60 | 15,60 | 0,65% | - |
| 01.06.2021 | 15,85 | 16,20 | 15,50 | 15,50 | -1,27% | - |
| 31.05.2021 | 15,55 | 16,20 | 15,55 | 15,70 | 3,29% | - |
| 28.05.2021 | 15,65 | 15,80 | 15,20 | 15,20 | -1,30% | - |
| 27.05.2021 | 15,00 | 15,80 | 14,95 | 15,40 | 6,21% | - |
| 26.05.2021 | 15,30 | 15,65 | 14,50 | 14,50 | -5,23% | - |
| 25.05.2021 | 15,50 | 15,65 | 15,30 | 15,30 | -1,92% | - |
| 21.05.2021 | 15,60 | 15,95 | 15,35 | 15,60 | 0,00% | - |
| 20.05.2021 | 15,40 | 16,10 | 15,40 | 15,60 | -1,89% | - |
| 19.05.2021 | 16,25 | 16,35 | 15,55 | 15,90 | -1,24% | - |
| 18.05.2021 | 16,15 | 16,75 | 16,10 | 16,10 | 1,26% | - |
| 17.05.2021 | 16,20 | 16,45 | 15,90 | 15,90 | 0,63% | - |
| 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% | - |