Börse:
£1,366
-1,46%
Echtzeit-Aktienkurs Anglo Pacific Resources Plc
Bid:
£1,342
Ask:
£1,390
Aktienkurse zur Anglo Pacific Resources Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 1,38 | 1,39 | 1,36 | 1,38 | 0,58% | 25.636,00 |
| 02.03.2021 | 1,38 | 1,38 | 1,37 | 1,37 | -1,44% | 11.842,00 |
| 01.03.2021 | 1,41 | 1,41 | 1,38 | 1,39 | 1,61% | 37.817,00 |
| 26.02.2021 | 1,40 | 1,41 | 1,37 | 1,37 | -1,44% | 17.178,00 |
| 25.02.2021 | 1,32 | 1,40 | 1,32 | 1,39 | 0,58% | 90.633,00 |
| 24.02.2021 | 1,34 | 1,38 | 1,31 | 1,38 | 0,15% | 22.054,00 |
| 23.02.2021 | 1,38 | 1,42 | 1,37 | 1,38 | -0,65% | 7.875,00 |
| 22.02.2021 | 1,39 | 1,39 | 1,38 | 1,39 | 1,69% | 3.809,00 |
| 19.02.2021 | 1,38 | 1,38 | 1,36 | 1,36 | 2,56% | 1.002,00 |
| 18.02.2021 | 1,37 | 1,38 | 1,33 | 1,33 | -1,19% | 19.879,00 |
| 17.02.2021 | 1,36 | 1,37 | 1,35 | 1,35 | -0,30% | 8.605,00 |
| 16.02.2021 | 1,35 | 1,35 | 1,35 | 1,35 | -0,30% | 2.856,00 |
| 15.02.2021 | 1,36 | 1,37 | 1,35 | 1,35 | 2,58% | 13.466,00 |
| 12.02.2021 | 1,34 | 1,34 | 1,30 | 1,32 | -1,79% | 9.293,00 |
| 11.02.2021 | 1,35 | 1,35 | 1,34 | 1,34 | -0,59% | 3.237,00 |
| 10.02.2021 | 1,35 | 1,36 | 1,34 | 1,35 | 1,05% | 16.099,00 |
| 09.02.2021 | 1,34 | 1,35 | 1,30 | 1,34 | -0,22% | 13.372,00 |
| 08.02.2021 | 1,34 | 1,34 | 1,31 | 1,34 | 5,42% | 16.902,00 |
| 05.02.2021 | 1,24 | 1,29 | 1,24 | 1,27 | 0,79% | 10.117,00 |
| 04.02.2021 | 1,27 | 1,27 | 1,25 | 1,26 | -0,79% | 19.393,00 |
| 03.02.2021 | 1,27 | 1,29 | 1,25 | 1,27 | 1,76% | 11.293,00 |
| 02.02.2021 | 1,25 | 1,27 | 1,23 | 1,25 | -3,10% | 5.418,00 |
| 01.02.2021 | 1,29 | 1,29 | 1,26 | 1,29 | 3,37% | 701,00 |
| 29.01.2021 | 1,24 | 1,25 | 1,24 | 1,25 | 0,81% | 1.262,00 |
| 28.01.2021 | 1,23 | 1,25 | 1,23 | 1,24 | -0,64% | 1.575,00 |
| 27.01.2021 | 1,28 | 1,28 | 1,23 | 1,25 | -3,56% | 12.944,00 |
| 26.01.2021 | 1,27 | 1,30 | 1,27 | 1,29 | 3,36% | 1.688,00 |
| 25.01.2021 | 1,27 | 1,29 | 1,25 | 1,25 | -2,34% | 13.154,00 |
| 22.01.2021 | 1,32 | 1,32 | 1,28 | 1,28 | -5,60% | 4.412,00 |
| 21.01.2021 | 1,36 | 1,37 | 1,34 | 1,36 | 1,35% | 4.022,00 |
| 20.01.2021 | 1,36 | 1,37 | 1,34 | 1,34 | -1,18% | 5.950,00 |
| 19.01.2021 | 1,39 | 1,39 | 1,35 | 1,35 | -1,74% | 8.331,00 |
| 18.01.2021 | 1,38 | 1,38 | 1,37 | 1,38 | 0,73% | 7.952,00 |
| 15.01.2021 | 1,37 | 1,38 | 1,33 | 1,37 | 0,15% | 9.457,00 |
| 14.01.2021 | 1,35 | 1,38 | 1,35 | 1,37 | 1,49% | 4.761,00 |
| 13.01.2021 | 1,29 | 1,35 | 1,29 | 1,35 | 4,50% | 834,00 |
| 12.01.2021 | 1,30 | 1,30 | 1,27 | 1,29 | -0,92% | 10.363,00 |
| 11.01.2021 | 1,36 | 1,36 | 1,29 | 1,30 | -5,45% | 7.667,00 |
| 08.01.2021 | 1,35 | 1,38 | 1,35 | 1,38 | 0,36% | 1.532,00 |
| 07.01.2021 | 1,34 | 1,37 | 1,32 | 1,37 | 3,16% | 4.901,00 |
| 06.01.2021 | 1,30 | 1,33 | 1,30 | 1,33 | 2,15% | 7.810,00 |
| 05.01.2021 | 1,29 | 1,30 | 1,29 | 1,30 | 0,23% | 1.506,00 |
| 04.01.2021 | 1,29 | 1,32 | 1,28 | 1,30 | 2,05% | 8.807,00 |
| 31.12.2020 | 1,27 | 1,28 | 1,27 | 1,27 | -1,78% | 6.935,00 |
| 30.12.2020 | 1,28 | 1,30 | 1,28 | 1,29 | 1,73% | 18.637,00 |
| 29.12.2020 | 1,21 | 1,28 | 1,21 | 1,27 | 0,28% | 40.076,00 |
| 28.12.2020 | 1,21 | 1,27 | 1,21 | 1,27 | 5,88% | - |
| 24.12.2020 | 1,20 | 1,20 | 1,20 | 1,20 | 0,50% | 2.629,00 |
| 23.12.2020 | 1,16 | 1,19 | 1,15 | 1,19 | 3,11% | 17.469,00 |
| 22.12.2020 | 1,17 | 1,17 | 1,16 | 1,16 | -2,69% | 3.010,00 |
| 21.12.2020 | 1,15 | 1,20 | 1,14 | 1,19 | 1,89% | 4.462,00 |
| 18.12.2020 | 1,17 | 1,17 | 1,14 | 1,17 | 3,92% | 60.539,00 |
| 17.12.2020 | 1,15 | 1,15 | 1,12 | 1,12 | -3,44% | 20.095,00 |
| 16.12.2020 | 1,16 | 1,17 | 1,12 | 1,16 | 1,93% | 14.121,00 |
| 15.12.2020 | 1,14 | 1,15 | 1,11 | 1,14 | 1,97% | 9.723,00 |
| 14.12.2020 | 1,14 | 1,15 | 1,10 | 1,12 | -1,24% | 11.276,00 |
| 11.12.2020 | 1,14 | 1,14 | 1,13 | 1,13 | -1,57% | 14.122,00 |
| 10.12.2020 | 1,19 | 1,19 | 1,13 | 1,15 | -3,85% | 12.038,00 |
| 09.12.2020 | 1,15 | 1,20 | 1,15 | 1,20 | 3,46% | 15.302,00 |
| 08.12.2020 | 1,12 | 1,16 | 1,12 | 1,16 | 2,48% | 6.752,00 |
| 07.12.2020 | 1,13 | 1,14 | 1,11 | 1,13 | 0,18% | 6.673,00 |
| 04.12.2020 | 1,16 | 1,16 | 1,12 | 1,13 | 0,72% | 11.894,00 |
| 03.12.2020 | 1,09 | 1,14 | 1,09 | 1,12 | 5,08% | 23.026,00 |
| 02.12.2020 | 1,07 | 1,07 | 1,05 | 1,06 | 0,38% | 27.269,00 |
| 01.12.2020 | 1,04 | 1,07 | 1,02 | 1,06 | 5,37% | 19.968,00 |
| 30.11.2020 | 1,03 | 1,06 | 1,00 | 1,01 | 0,60% | 19.623,00 |
| 27.11.2020 | 1,01 | 1,02 | 0,99 | 1,00 | -0,60% | 26.069,00 |
| 26.11.2020 | 1,04 | 1,04 | 0,99 | 1,01 | -2,71% | 48.755,00 |
| 25.11.2020 | 1,07 | 1,08 | 1,03 | 1,03 | -3,90% | 33.894,00 |
| 24.11.2020 | 1,12 | 1,12 | 1,08 | 1,08 | -2,54% | 18.666,00 |
| 23.11.2020 | 1,07 | 1,11 | 1,07 | 1,10 | 1,66% | 19.623,00 |
| 20.11.2020 | 1,06 | 1,09 | 1,06 | 1,09 | 2,84% | 31.013,00 |
| 19.11.2020 | 1,08 | 1,08 | 1,03 | 1,06 | -2,58% | 9.995,00 |
| 18.11.2020 | 1,06 | 1,09 | 1,03 | 1,08 | 4,43% | 17.883,00 |
| 17.11.2020 | 1,07 | 1,07 | 1,03 | 1,04 | -4,60% | 32.054,00 |
| 16.11.2020 | 1,08 | 1,10 | 1,07 | 1,09 | 3,82% | 25.569,00 |
| 13.11.2020 | 1,10 | 1,10 | 1,04 | 1,05 | -2,24% | 23.945,00 |
| 12.11.2020 | 1,10 | 1,14 | 1,06 | 1,07 | -3,42% | 31.816,00 |
| 11.11.2020 | 1,12 | 1,14 | 1,11 | 1,11 | -1,51% | 75.651,00 |
| 10.11.2020 | 1,08 | 1,14 | 1,08 | 1,13 | 5,33% | 34.705,00 |
| 09.11.2020 | 1,04 | 1,08 | 1,04 | 1,07 | 5,31% | 39.168,00 |
| 06.11.2020 | 1,07 | 1,07 | 1,01 | 1,02 | -3,24% | 37.126,00 |
| 05.11.2020 | 1,05 | 1,05 | 1,04 | 1,05 | -3,31% | 4.772,00 |
| 04.11.2020 | 1,12 | 1,12 | 1,08 | 1,09 | -3,55% | 10.374,00 |
| 03.11.2020 | 1,11 | 1,15 | 1,10 | 1,13 | 2,36% | 48.788,00 |
| 02.11.2020 | 1,05 | 1,10 | 1,04 | 1,10 | 4,76% | 10.301,00 |
| 30.10.2020 | 1,05 | 1,06 | 1,04 | 1,05 | -0,94% | 12.522,00 |
| 29.10.2020 | 1,02 | 1,06 | 1,01 | 1,06 | 6,00% | 15.700,00 |
| 28.10.2020 | 1,08 | 1,08 | 1,00 | 1,00 | -9,09% | 5.896,00 |
| 27.10.2020 | 1,11 | 1,11 | 1,07 | 1,10 | -2,65% | 36.137,00 |
| 26.10.2020 | 1,10 | 1,14 | 1,08 | 1,13 | 3,86% | 19.846,00 |
| 23.10.2020 | 1,04 | 1,09 | 1,01 | 1,09 | 6,56% | 18.781,00 |
| 22.10.2020 | 1,02 | 1,03 | 1,01 | 1,02 | 2,51% | 16.555,00 |
| 21.10.2020 | 1,01 | 1,01 | 1,00 | 1,00 | -1,19% | 2.529,00 |
| 20.10.2020 | 1,03 | 1,03 | 1,01 | 1,01 | -1,95% | 21.136,00 |
| 19.10.2020 | 1,04 | 1,04 | 1,02 | 1,03 | -0,96% | 30.931,00 |
| 16.10.2020 | 1,02 | 1,04 | 1,02 | 1,04 | 3,80% | 732,00 |
| 15.10.2020 | 1,00 | 1,01 | 0,99 | 1,00 | 0,20% | 36.276,00 |
| 14.10.2020 | 1,03 | 1,03 | 1,00 | 1,00 | -1,38% | 26.941,00 |
| 13.10.2020 | 1,04 | 1,04 | 1,01 | 1,01 | -4,35% | 19.701,00 |