Deutsche Märkte geschlossen

Ariana Resources plc (AAU.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2,7000+0,1000 (+3,85%)
Börsenschluss: 06:03PM BST
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20242,44002,75002,44002,70002,70004.491.530
09. Mai 20242,50002,68002,40002,60002,60001.414.992
08. Mai 20242,45002,56702,40002,50002,5000629.514
07. Mai 20242,30002,54002,20302,45002,45002.181.298
03. Mai 20242,40002,40002,21002,30002,30004.313.099
02. Mai 20242,55002,53702,32502,40002,40004.644.867
01. Mai 20242,65002,70002,50002,55002,55001.235.197
30. Apr. 20242,55002,62502,52502,60002,60001.408.860
29. Apr. 20242,50002,60002,40202,55002,55001.683.872
26. Apr. 20242,42502,57802,21402,50002,50008.049.305
25. Apr. 20242,82502,90002,20002,42502,42505.983.403
24. Apr. 20242,82502,89902,75202,82502,825014.112
23. Apr. 20242,82502,90002,76102,82502,8250343.588
22. Apr. 20242,82502,90002,76902,82502,8250860.595
19. Apr. 20242,82502,96002,75202,96002,9600564.824
18. Apr. 20242,82502,89902,75202,82502,82501.075.204
17. Apr. 20242,87502,89902,75202,82502,8250498.579
16. Apr. 20242,95003,02002,81502,87502,87502.661.885
15. Apr. 20242,85003,10002,78002,95002,95004.792.682
12. Apr. 20242,55002,89902,57802,85002,85006.743.196
11. Apr. 20242,60002,70002,50002,70002,70001.277.761
10. Apr. 20242,55002,70002,55002,60002,60001.835.690
09. Apr. 20242,40002,68002,30302,55002,55004.434.082
08. Apr. 20242,25002,58002,30002,40002,40006.084.419
05. Apr. 20242,25002,37002,17502,25002,2500604.947
04. Apr. 20242,25002,37002,37002,25002,2500747.824
03. Apr. 20242,25002,37502,20002,25002,25001.099.552
02. Apr. 20242,25002,35002,17002,25002,2500536.990
28. März 20242,25002,40002,15502,25002,2500548.397
27. März 20242,25002,32502,10002,25002,25001.142.095
26. März 20242,25002,36802,18302,25002,2500635.137
25. März 20242,25002,37002,20502,15002,15001.130.505
22. März 20242,25002,37002,10002,25002,25001.452.044
21. März 20242,05002,40002,09902,30002,30002.091.912
20. März 20242,10002,14802,00002,05002,05002.894.398
19. März 20242,05002,20001,95002,10002,10002.572.114
18. März 20242,10002,15001,90002,05002,0500821.609
15. März 20242,10002,20002,00002,10002,10001.357.408
14. März 20242,20002,30002,03002,10002,10001.589.816
13. März 20242,15002,30002,10202,20002,20001.523.019
12. März 20242,15002,30002,00002,15002,15002.900.681
11. März 20241,95002,10001,91502,05002,05001.791.356
08. März 20241,90001,99001,82501,95001,95003.755.080
07. März 20241,90002,00001,81801,90001,9000327.275
06. März 20241,80001,89001,81501,90001,9000352.028
05. März 20241,80001,90001,70001,85001,8500494.351
04. März 20241,80001,90001,70001,80001,8000835.811
01. März 20241,65001,78501,69001,80001,80001.074.462
29. Feb. 20241,65001,68901,60201,65001,65001.143.665
28. Feb. 20241,67501,70001,61801,65001,65001.794.372
27. Feb. 20241,67501,75001,61801,67501,6750359.828
26. Feb. 20241,67501,75001,60001,67501,67501.256.496
23. Feb. 20241,65001,78501,66801,67501,675067.549
22. Feb. 20241,80001,89001,61001,65001,65003.537.158
21. Feb. 20241,62501,74001,63901,72501,72503.224.325
20. Feb. 20241,62501,65001,57501,62501,62502.642.647
19. Feb. 20241,65001,69901,60101,62501,62501.291.978
16. Feb. 20241,72501,75001,62201,65001,65001.917.762
15. Feb. 20241,72501,75001,70501,72501,72501.631.409
14. Feb. 20241,72501,75001,70501,72501,72501.279.193
13. Feb. 20241,82501,80001,61301,72501,72508.408.051
12. Feb. 20241,87501,90001,81001,82501,8250860.544
09. Feb. 20241,87501,90001,82101,87501,8750805.369
08. Feb. 20241,95001,92801,85001,87501,8750668.592
07. Feb. 20241,95001,92801,90101,95001,950027.624
06. Feb. 20241,95001,95001,90101,95001,9500286.299
05. Feb. 20241,95001,93201,90001,95001,9500226.885
02. Feb. 20241,95001,99501,90001,95001,95002.682.714
01. Feb. 20241,95002,00001,90001,95001,9500331.244
31. Jan. 20241,95002,00001,90001,95001,95001.631.274
30. Jan. 20241,97502,04001,90101,92501,92501.263.803
29. Jan. 20241,97501,97001,95001,97501,9750237.769
26. Jan. 20241,97502,00001,95801,97501,9750736.577
25. Jan. 20241,97502,00001,95801,97501,9750362.586
24. Jan. 20241,97502,00002,00001,97501,975075
23. Jan. 20241,97502,00001,95001,97501,9750357.299
22. Jan. 20241,97502,00001,95001,97501,9750519.914
19. Jan. 20242,05002,08001,95101,97501,97504.391.366
18. Jan. 20242,10002,19902,00002,05002,05003.753.504
17. Jan. 20242,35002,32002,00002,10002,10001.678.283
16. Jan. 20242,25002,30002,29002,25002,2500124.229
15. Jan. 20242,23802,45002,20002,25002,25001.561.081
12. Jan. 20242,30002,45002,10002,35002,35001.994.696
11. Jan. 20242,30002,40002,32002,32002,320046.500
10. Jan. 20242,35002,36702,20202,30002,30001.322.299
09. Jan. 20242,30002,36702,36702,35002,3500261.429
08. Jan. 20242,35002,37802,21302,30002,3000173.264
05. Jan. 20242,40002,50002,20002,35002,3500650.548
04. Jan. 20242,40002,40002,31002,40002,4000908.736
03. Jan. 20242,35002,50002,20002,40002,40001.574.631
02. Jan. 20242,25002,40002,13002,35002,35002.358.085
29. Dez. 20232,25002,34502,15502,25002,2500234.986
28. Dez. 20232,25002,30002,11302,25002,250039.329
27. Dez. 20232,20002,30002,11302,25002,25001.078.680
22. Dez. 20232,20002,29002,10502,20002,2000764.811
21. Dez. 20232,15002,30002,14802,20002,2000923.363
20. Dez. 20232,15002,20002,00002,10002,10001.171.822
19. Dez. 20232,15002,17502,10602,15002,15001.062.037
18. Dez. 20232,15002,15002,10502,15002,1500373.255
15. Dez. 20232,10002,17502,04102,15002,1500661.355
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...