Deutsche Märkte geschlossen

Atlantic Lithium Limited (ALL.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
40,00-0,35 (-0,87%)
Börsenschluss: 05:38PM GMT
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 202341,0041,0039,5040,0040,00800.059
07. Feb. 202340,2040,9539,5040,3540,35677.990
06. Feb. 202341,0041,0039,4540,2040,201.062.473
03. Feb. 202342,0042,0039,7040,9540,95791.979
02. Feb. 202341,0041,9540,8541,2041,201.160.880
01. Feb. 202341,5042,3039,1541,0041,001.124.424
31. Jan. 202340,0541,9538,2039,9039,901.847.132
30. Jan. 202341,7042,0040,0040,9540,95584.547
27. Jan. 202340,2542,0040,2541,7041,70420.736
26. Jan. 202341,9541,9539,7540,2540,25427.918
25. Jan. 202339,7541,8039,7541,5041,50599.415
24. Jan. 202341,8042,0039,8040,9540,95703.051
23. Jan. 202340,0042,9539,6941,7041,701.871.392
20. Jan. 202340,0041,9538,2541,1541,15973.576
19. Jan. 202339,9539,9537,8938,8038,80749.353
18. Jan. 202336,1040,0036,1040,0040,002.535.788
17. Jan. 202337,8037,8036,0536,8036,80410.712
16. Jan. 202337,8037,8035,7637,8037,80393.666
13. Jan. 202337,2537,3035,6536,9736,97495.869
12. Jan. 202335,3036,9535,2936,5036,501.302.351
11. Jan. 202335,0036,0034,0035,3535,351.165.988
10. Jan. 202335,9537,0034,7935,9035,90888.679
09. Jan. 202336,6038,0035,2036,9036,90606.625
06. Jan. 202338,0038,0035,9536,5036,50924.731
05. Jan. 202336,2537,9536,1037,0037,00705.418
04. Jan. 202338,4039,1535,6036,0036,00787.529
03. Jan. 202337,0039,0036,0038,2038,201.335.668
30. Dez. 202236,5037,4535,6737,4537,451.191.826
29. Dez. 202235,4535,4534,8534,8534,851.102.725
28. Dez. 202234,1035,9533,6235,4535,451.949.389
23. Dez. 202233,2034,5033,0534,0034,00988.341
22. Dez. 202232,0034,5032,0034,2534,251.360.646
21. Dez. 202233,8033,8432,0533,5033,501.974.794
20. Dez. 202233,0034,0032,0033,6533,651.204.914
19. Dez. 202235,0036,0033,0533,1533,151.388.980
16. Dez. 202234,5035,6533,0034,7534,752.677.294
15. Dez. 202236,0038,9535,0035,0035,001.000.258
14. Dez. 202238,6538,9536,0537,0037,00997.340
13. Dez. 202238,0038,5536,0538,0538,051.458.813
12. Dez. 202238,0040,3038,0038,4038,40977.191
09. Dez. 202239,9540,0038,1039,9039,901.191.103
08. Dez. 202241,0041,4539,1939,7039,701.401.338
07. Dez. 202240,3542,9539,7041,6041,601.121.577
06. Dez. 202244,4044,5541,0041,9541,952.014.596
05. Dez. 202242,0044,5542,0044,5544,55703.115
02. Dez. 202245,0045,0042,0044,3044,30357.193
01. Dez. 202242,7044,5042,7044,0044,00482.066
30. Nov. 202242,0043,8541,9542,9042,90397.816
29. Nov. 202240,0543,6040,0543,5043,501.669.237
28. Nov. 202242,0042,8539,5040,3040,303.394.318
25. Nov. 202244,8547,7543,2544,5044,501.362.340
24. Nov. 202247,0048,0047,0047,4547,45448.460
23. Nov. 202248,0048,6046,8547,5047,50518.851
22. Nov. 202247,0048,8546,0047,9047,901.657.193
21. Nov. 202244,0046,9544,0046,9046,90829.750
18. Nov. 202244,0045,0043,4045,0045,00766.758
17. Nov. 202246,0047,3043,5544,5044,501.484.822
16. Nov. 202245,0547,4245,0546,0046,0032.362.972
15. Nov. 202248,0048,0045,9746,5546,551.644.610
14. Nov. 202250,5051,0047,5049,5049,501.837.244
11. Nov. 202250,0051,7050,0051,0051,002.039.053
10. Nov. 202246,9049,7045,2049,7049,701.340.597
09. Nov. 202249,1051,2046,4547,0047,003.006.595
08. Nov. 202249,6051,5048,0049,2049,202.251.510
07. Nov. 202250,5051,5848,6050,0050,004.540.116
04. Nov. 202246,4048,8045,7146,0046,002.728.309
03. Nov. 202244,4046,0041,4645,2045,203.072.068
02. Nov. 202248,2052,1738,2046,0046,007.654.174
01. Nov. 202238,2039,8037,6039,2039,201.829.330
31. Okt. 202236,6038,8035,2038,2038,202.170.282
28. Okt. 202235,0036,6035,0035,4035,401.000.202
27. Okt. 202234,2037,8034,2035,8035,802.224.538
26. Okt. 202232,2035,2832,0234,2034,201.967.755
25. Okt. 202232,2033,4031,2031,4031,401.156.800
24. Okt. 202232,0033,2032,0032,8032,80903.512
21. Okt. 202233,2033,8031,4032,0032,001.883.865
20. Okt. 202233,8034,5033,2033,8033,801.345.944
19. Okt. 202233,2034,0032,6033,4033,40725.042
18. Okt. 202233,0034,4232,0032,2032,201.597.630
17. Okt. 202234,2035,6032,4032,4032,401.332.149
14. Okt. 202233,4035,6333,4035,0035,001.282.053
13. Okt. 202233,0034,7432,4033,0033,002.405.656
12. Okt. 202230,6033,3630,6033,0033,002.453.641
11. Okt. 202233,6034,8029,8030,6030,603.764.113
10. Okt. 202236,2036,2033,0033,6033,601.646.793
07. Okt. 202236,0038,0035,4036,0036,00960.929
06. Okt. 202236,0038,2035,4037,8037,801.329.257
05. Okt. 202236,4037,4034,7535,4035,401.357.848
04. Okt. 202236,0039,0036,0036,8036,801.221.502
03. Okt. 202237,0038,6036,0036,6036,60614.339
30. Sept. 202239,0039,4037,2038,8038,80847.199
29. Sept. 202239,0040,0037,5238,6038,601.109.632
28. Sept. 202237,0039,4836,6039,4839,481.146.353
27. Sept. 202235,8038,4235,8037,9537,952.113.752
26. Sept. 202237,0037,9933,5836,5636,563.640.887
23. Sept. 202247,7047,9038,2039,8039,804.941.993
22. Sept. 202241,7049,1041,5946,8046,805.467.785
21. Sept. 202245,0045,8041,7042,4042,402.508.190
20. Sept. 202244,2045,9143,5045,0045,001.635.187
16. Sept. 202242,8043,9040,8643,9043,901.311.231
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...