Deutsche Märkte schließen in 3 Stunden 28 Minuten

Asiamet Resources Limited (ARS.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1,1000-0,0250 (-2,22%)
Ab 11:19AM BST. Markt geöffnet.
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 20221,14001,14001,06501,10001,1000657.402
17. Aug. 20221,12501,15001,10001,12501,1250552.023
16. Aug. 20221,15001,15001,10001,12501,1250807.301
15. Aug. 20221,17501,18001,11601,15001,15001.321.393
12. Aug. 20221,17501,20001,15001,17501,1750195.681
11. Aug. 20221,17501,20001,15201,17501,17504.135.179
10. Aug. 20221,12501,17801,10101,17501,17504.055.612
09. Aug. 20221,12501,13801,10101,12501,125027.154
08. Aug. 20221,12501,13001,10001,12501,1250765.897
05. Aug. 20221,10001,16701,10001,12501,12502.341.377
04. Aug. 20221,10001,20001,00001,10001,10007.641.743
03. Aug. 20221,17501,20001,14001,15001,15001.073.966
02. Aug. 20221,17501,20501,15001,15001,1500690.882
01. Aug. 20221,20001,20001,15001,17501,17503.407.733
29. Juli 20221,17501,20001,17001,17501,1750275.282
28. Juli 20221,17501,20001,15001,17501,1750673.687
27. Juli 20221,20001,20001,15501,17501,17503.430.797
26. Juli 20221,22501,22501,15001,20001,20003.334.604
25. Juli 20221,25001,25001,15801,22501,22501.480.880
22. Juli 20221,25001,25001,21001,25001,2500313.255
21. Juli 20221,25001,25801,20001,25001,2500646.180
20. Juli 20221,25001,30001,20601,23001,23002.591.424
19. Juli 20221,25001,25001,20601,25001,2500191.302
18. Juli 20221,25001,26501,20601,25001,2500984.852
15. Juli 20221,25001,25501,20201,25001,25001.176.869
14. Juli 20221,22501,28001,20001,25001,2500993.815
13. Juli 20221,22501,25001,20001,22501,2250920.760
12. Juli 20221,22501,22401,20001,22501,2250228.873
11. Juli 20221,27501,28501,20001,21001,21001.698.916
08. Juli 20221,20001,28801,17001,27501,27502.022.510
07. Juli 20221,22501,25001,16801,20001,2000813.510
06. Juli 20221,32501,30001,15001,22501,22506.493.572
05. Juli 20221,30001,29501,25301,32501,3250884.429
04. Juli 20221,30001,29801,25001,30001,3000857.295
01. Juli 20221,37501,36301,24501,30001,300023.706.006
30. Juni 20221,60001,56601,36701,37501,375015.477.739
29. Juni 20221,70001,77001,52701,60001,600012.777.485
28. Juni 20221,60001,64501,47501,62501,62502.883.685
27. Juni 20221,65001,70001,51501,60001,60002.300.222
24. Juni 20221,60001,70001,60001,65001,65005.479.352
23. Juni 20221,67501,75001,55001,60001,60003.833.536
22. Juni 20221,72501,75001,52001,70001,70008.756.184
21. Juni 20221,72501,75001,70101,72501,72501.101.041
20. Juni 20221,80001,81501,71501,72501,72501.703.561
17. Juni 20221,85001,90001,76201,80001,80001.003.027
16. Juni 20221,90001,92501,66001,82501,825011.451.957
15. Juni 20221,97502,00001,87601,90001,90002.950.836
14. Juni 20221,97502,02501,95201,97501,97502.986.159
13. Juni 20222,05002,05901,96501,97501,97502.542.977
10. Juni 20222,05002,09901,99002,05002,05001.331.576
09. Juni 20222,10002,13302,07502,05002,05001.227.915
08. Juni 20222,05002,13502,05002,10002,10002.106.373
07. Juni 20222,05002,10002,05002,05002,05003.377.722
06. Juni 20222,05002,14502,02002,05002,05001.465.121
01. Juni 20222,05002,09502,01502,05002,05002.231.185
31. Mai 20222,07502,12002,05002,05002,05001.646.476
30. Mai 20222,07502,12002,02002,07502,07505.881.077
27. Mai 20222,02502,09001,96002,07502,07507.934.171
26. Mai 20222,02502,04501,97002,02502,02503.858.086
25. Mai 20222,05002,21102,00002,02502,025013.302.658
24. Mai 20222,02502,07301,95002,02502,02506.980.203
23. Mai 20222,05002,07301,95002,02502,02501.546.494
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...