Deutsche Märkte geschlossen

Asiamet Resources Limited (ARS.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
2,0500-0,0250 (-1,20%)
Börsenschluss: 04:29PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20222,10002,07502,00002,05002,05004.297.713
19. Mai 20222,07502,08802,00202,07502,07505.223.756
18. Mai 20222,05002,12502,05002,07502,075019.903.804
17. Mai 20222,10002,15002,01002,05002,05009.283.086
16. Mai 20222,02502,15302,00002,10002,10004.813.078
13. Mai 20222,00002,10002,00002,02502,025010.306.942
12. Mai 20222,05002,10001,90002,00002,000017.165.676
11. Mai 20222,17502,18402,05002,05002,05002.145.271
10. Mai 20222,07502,20002,05002,17502,17503.494.984
09. Mai 20222,15002,19002,05202,07502,07504.663.116
06. Mai 20222,15002,17402,11002,15002,15004.348.494
05. Mai 20222,20002,25002,12002,15002,15008.107.704
04. Mai 20222,20002,29002,15202,20002,200010.963.561
03. Mai 20222,20002,36002,16602,24002,240013.843.541
29. Apr. 20222,17502,33502,12502,20002,20008.450.092
28. Apr. 20222,20002,21002,16602,17502,1750591.374
27. Apr. 20222,20002,24902,16002,20002,20002.281.037
26. Apr. 20222,12502,25002,10002,20002,20009.975.222
25. Apr. 20222,15002,17502,10102,12502,12502.109.942
22. Apr. 20222,20002,24002,15002,15002,15004.840.119
21. Apr. 20222,25002,25002,16002,20002,20003.392.241
20. Apr. 20222,22502,35002,18002,22502,22503.385.103
19. Apr. 20222,27502,33002,10002,22502,22504.383.899
14. Apr. 20222,35002,35002,11002,27502,275024.474.375
13. Apr. 20222,30002,40002,20102,35002,35001.929.457
12. Apr. 20222,30002,40002,20002,30002,3000449.749
11. Apr. 20222,32502,30002,15002,30002,30002.888.739
08. Apr. 20222,15002,39502,17002,22002,220010.736.178
07. Apr. 20222,20002,24502,10002,15002,15002.014.297
06. Apr. 20222,30002,33002,10002,20002,20004.742.991
05. Apr. 20222,15002,34802,05002,30002,30002.446.085
04. Apr. 20222,25002,27002,11002,15002,15001.674.810
01. Apr. 20222,12502,30502,12502,25002,25006.902.998
31. März 20222,12502,18002,06602,12502,12503.113.026
30. März 20222,17502,25002,08502,12502,12503.275.069
29. März 20222,05002,20002,01002,17502,17504.790.934
28. März 20222,10002,18002,03502,05002,05005.488.597
25. März 20222,12502,35002,03302,10002,10005.892.119
24. März 20222,15002,15502,06602,12502,125014.376.099
23. März 20222,17502,25002,06502,15002,15001.694.090
22. März 20222,17502,25002,10002,17502,17502.294.729
21. März 20222,10002,19002,10202,17502,17502.589.739
18. März 20222,07502,26002,06502,10002,100017.435.679
17. März 20222,10002,20002,05002,10002,10006.297.502
16. März 20222,07502,12502,05002,10002,10001.217.755
15. März 20222,12502,15002,04802,10002,10006.478.258
14. März 20222,12502,15002,11202,12502,1250940.532
11. März 20222,27502,31002,10002,12502,12507.792.094
10. März 20222,22502,29702,18102,25002,25001.356.150
09. März 20222,12502,31402,11502,22502,22507.566.484
08. März 20222,12502,24802,06302,12502,12503.748.774
07. März 20222,07502,19001,90002,12502,125011.471.125
04. März 20222,10002,16002,05002,16002,16006.711.594
03. März 20222,17502,35002,06802,10002,100017.796.007
02. März 20222,25002,33401,96002,25002,250031.632.518
01. März 20222,30002,38002,15002,25002,25008.609.120
28. Feb. 20222,35002,40002,26502,30002,30007.475.346
25. Feb. 20222,40002,49002,25002,35002,35001.804.982
24. Feb. 20222,35002,45002,20002,35002,35004.441.676
23. Feb. 20222,37502,47502,33202,45002,45001.939.482
22. Feb. 20222,40002,45002,20302,37502,375010.981.431
21. Feb. 20222,42502,48002,35002,40002,40004.213.490
18. Feb. 20222,50002,55002,36502,42502,42505.348.290
17. Feb. 20222,55002,55002,49902,50002,50002.026.776
16. Feb. 20222,67502,62502,45802,55002,55003.597.981
15. Feb. 20222,40002,74802,35002,53002,530010.170.378
14. Feb. 20222,47502,60002,30002,40002,40004.807.501
11. Feb. 20222,40002,55002,38002,47502,47508.900.891
10. Feb. 20222,47502,59002,41502,45002,45003.237.972
09. Feb. 20222,55002,60002,40002,47502,47501.647.594
08. Feb. 20222,70002,76002,50102,55002,55006.406.683
07. Feb. 20222,55002,77302,50002,59002,59002.559.344
04. Feb. 20222,42502,59502,37502,55002,55004.971.042
03. Feb. 20222,47502,51902,30002,42502,42506.513.855
02. Feb. 20222,50002,52502,40002,47502,47504.853.917
01. Feb. 20222,45002,60002,40002,50002,5000889.232
31. Jan. 20222,37502,58002,35202,45002,4500918.243
28. Jan. 20222,42502,64002,30002,46002,460012.095.628
27. Jan. 20222,52502,55002,39502,42502,42503.812.501
26. Jan. 20222,47502,67502,45002,60002,60004.469.165
25. Jan. 20222,47502,70002,40002,50002,50005.353.500
24. Jan. 20222,82502,93602,43802,50002,500013.676.214
21. Jan. 20222,70002,94502,65002,82502,82506.103.515
20. Jan. 20222,80002,87502,70002,72502,72503.235.783
19. Jan. 20222,80002,88802,71502,75002,75007.117.631
18. Jan. 20222,87503,05002,70002,82502,82506.731.902
17. Jan. 20222,77503,07502,81002,87502,875034.091.659
14. Jan. 20222,47503,00002,49002,77502,775028.915.007
13. Jan. 20222,52502,60002,46002,47502,47504.881.073
12. Jan. 20222,55002,59802,50002,50002,50001.991.446
11. Jan. 20222,50002,62502,46002,55002,55002.068.628
10. Jan. 20222,50002,53002,45002,50002,50001.923.927
07. Jan. 20222,47502,54802,35002,50002,500014.347.945
06. Jan. 20222,62502,65002,47502,50002,50001.828.277
05. Jan. 20222,62502,63502,60002,62502,62502.913.130
04. Jan. 20222,70002,84002,60002,62502,625012.749.667
31. Dez. 20212,70002,74802,65202,70002,7000826.107
30. Dez. 20212,70002,74802,65202,70002,70003.259.993
29. Dez. 20212,47502,74802,45002,70002,70005.502.336
24. Dez. 20212,47502,55002,46502,47502,47503.887.782
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...