Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.956,98 -1.141,21 (-1,90%)
Ascent Resources Plc (AST.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 01:40PM BST
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 2,2000 | 2,3000 | 2,1000 | 2,2000 | 2,2000 | 700.813 |
| 25. Apr. 2024 | 2,2000 | 2,1750 | 2,1000 | 2,2000 | 2,2000 | 176.932 |
| 24. Apr. 2024 | 2,3000 | 2,2000 | 2,1000 | 2,2000 | 2,2000 | 1.101.730 |
| 23. Apr. 2024 | 2,3500 | 2,3850 | 2,2000 | 2,2000 | 2,2000 | 659.309 |
| 22. Apr. 2024 | 2,3500 | 2,4000 | 2,3000 | 2,3500 | 2,3500 | 9.882 |
| 19. Apr. 2024 | 2,2500 | 2,3250 | 2,3000 | 2,3500 | 2,3500 | 76.857 |
| 18. Apr. 2024 | 2,3500 | 2,4000 | 2,3000 | 2,3200 | 2,3200 | 84.159 |
| 17. Apr. 2024 | 2,3500 | 2,3250 | 2,3000 | 2,3500 | 2,3500 | 343.269 |
| 16. Apr. 2024 | 2,3500 | 2,3020 | 2,3000 | 2,3500 | 2,3500 | 15.247 |
| 15. Apr. 2024 | 2,3500 | 2,4000 | 2,4000 | 2,3500 | 2,3500 | 229 |
| 12. Apr. 2024 | 2,3500 | 2,4000 | 2,3100 | 2,3600 | 2,3600 | 72.595 |
| 11. Apr. 2024 | 2,3000 | 2,4000 | 2,2000 | 2,3000 | 2,3000 | 392.119 |
| 10. Apr. 2024 | 2,3000 | 2,3400 | 2,2200 | 2,3000 | 2,3000 | 33.909 |
| 09. Apr. 2024 | 2,3000 | 2,2200 | 2,2000 | 2,3000 | 2,3000 | 164.430 |
| 08. Apr. 2024 | 2,3000 | 2,3400 | 2,2000 | 2,3000 | 2,3000 | 121.986 |
| 05. Apr. 2024 | 2,2500 | 2,3700 | 2,1100 | 2,3000 | 2,3000 | 142.106 |
| 04. Apr. 2024 | 2,5000 | 2,4000 | 2,1030 | 2,4000 | 2,4000 | 445.877 |
| 03. Apr. 2024 | 2,5500 | 2,5200 | 2,4000 | 2,5000 | 2,5000 | 87.140 |
| 02. Apr. 2024 | 2,5500 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 245.693 |
| 28. März 2024 | 2,6000 | 2,6100 | 2,4800 | 2,5000 | 2,5000 | 2.015.853 |
| 27. März 2024 | 2,6500 | 2,6100 | 2,5500 | 2,6100 | 2,6100 | 216.626 |
| 26. März 2024 | 2,6500 | 2,7940 | 2,5700 | 2,6500 | 2,6500 | 7.183 |
| 25. März 2024 | 2,6500 | 2,8000 | 2,5600 | 2,6100 | 2,6100 | 474.283 |
| 22. März 2024 | 2,6500 | 2,7400 | 2,6000 | 2,6500 | 2,6500 | 299.999 |
| 21. März 2024 | 2,6500 | 2,7940 | 2,5000 | 2,6500 | 2,6500 | 237.554 |
| 20. März 2024 | 2,6500 | 2,8000 | 2,5810 | 2,6500 | 2,6500 | 200.770 |
| 19. März 2024 | 2,6500 | 2,8000 | 2,5000 | 2,8000 | 2,8000 | 25.699 |
| 18. März 2024 | 2,6500 | 2,7940 | 2,5000 | 2,7300 | 2,7300 | 43.600 |
| 15. März 2024 | 2,6500 | 2,6800 | 2,5630 | 2,6500 | 2,6500 | 74.395 |
| 14. März 2024 | 2,6500 | 2,7940 | 2,5630 | 2,6500 | 2,6500 | 6.119 |
| 13. März 2024 | 2,6500 | 2,8000 | 2,5600 | 2,7000 | 2,7000 | 155.053 |
| 12. März 2024 | 2,6500 | 2,7000 | 2,5630 | 2,7000 | 2,7000 | 73.977 |
| 11. März 2024 | 2,6500 | 2,7940 | 2,5600 | 2,6500 | 2,6500 | 28.196 |
| 08. März 2024 | 2,6000 | 2,7600 | 2,5040 | 2,6500 | 2,6500 | 384.789 |
| 07. März 2024 | 2,6500 | 2,7000 | 2,5000 | 2,7000 | 2,7000 | 856.437 |
| 06. März 2024 | 2,8500 | 2,7960 | 2,6000 | 2,6000 | 2,6000 | 419.362 |
| 05. März 2024 | 2,6500 | 2,7000 | 2,6980 | 2,7000 | 2,7000 | 356.456 |
| 04. März 2024 | 2,6500 | 2,7000 | 2,6000 | 2,6000 | 2,6000 | 337.505 |
| 01. März 2024 | 2,6500 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 217.470 |
| 29. Feb. 2024 | 2,6500 | 2,7000 | 2,6000 | 2,6500 | 2,6500 | 60.987 |
| 28. Feb. 2024 | 2,8500 | 3,0000 | 2,6200 | 2,8000 | 2,8000 | 1.191.656 |
| 27. Feb. 2024 | 2,9000 | 3,0000 | 2,6400 | 2,9000 | 2,9000 | 4.231.261 |
| 26. Feb. 2024 | 2,8500 | 3,1000 | 2,7000 | 2,9200 | 2,9200 | 4.772.008 |
| 23. Feb. 2024 | 2,5500 | 3,1000 | 2,4000 | 2,8000 | 2,8000 | 6.791.633 |
| 22. Feb. 2024 | 2,3500 | 2,4000 | 2,3020 | 2,3500 | 2,3500 | 24.041 |
| 21. Feb. 2024 | 2,3750 | 2,4000 | 2,2500 | 2,4000 | 2,4000 | 517.343 |
| 20. Feb. 2024 | 2,5500 | 2,6000 | 2,3250 | 2,4000 | 2,4000 | 1.951.117 |
| 19. Feb. 2024 | 2,8000 | 2,7040 | 2,2100 | 2,6000 | 2,6000 | 832.419 |
| 16. Feb. 2024 | 3,3500 | 3,3000 | 2,8000 | 2,8000 | 2,8000 | 3.047.161 |
| 15. Feb. 2024 | 3,3500 | 3,4000 | 3,2200 | 3,2200 | 3,2200 | 4.267.756 |
| 14. Feb. 2024 | 3,4000 | 3,4000 | 3,3000 | 3,3500 | 3,3500 | 2.295.032 |
| 13. Feb. 2024 | 3,2500 | 3,5000 | 3,1200 | 3,4000 | 3,4000 | 3.277.322 |
| 12. Feb. 2024 | 2,8500 | 3,4000 | 2,8000 | 3,2000 | 3,2000 | 3.394.206 |
| 09. Feb. 2024 | 2,8500 | 2,8980 | 2,8000 | 2,8500 | 2,8500 | 98.553 |
| 08. Feb. 2024 | 2,8500 | 2,8200 | 2,7750 | 2,8500 | 2,8500 | 941.001 |
| 07. Feb. 2024 | 2,8500 | 2,9000 | 2,7420 | 2,8500 | 2,8500 | 4.757.713 |
| 06. Feb. 2024 | 2,8500 | 2,8500 | 2,7900 | 2,8000 | 2,8000 | 938.599 |
| 05. Feb. 2024 | 2,9000 | 3,1000 | 2,7100 | 2,8500 | 2,8500 | 2.017.844 |
| 02. Feb. 2024 | 2,8500 | 2,7020 | 2,7000 | 2,8500 | 2,8500 | 125.581 |
| 01. Feb. 2024 | 2,7000 | 2,9000 | 2,6000 | 2,8500 | 2,8500 | 667.588 |
| 31. Jan. 2024 | 2,7000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 258.358 |
| 30. Jan. 2024 | 2,7000 | 2,6000 | 2,5000 | 2,7000 | 2,7000 | 316.000 |
| 29. Jan. 2024 | 2,7000 | 2,6500 | 2,6000 | 2,7000 | 2,7000 | 36.752 |
| 26. Jan. 2024 | 2,7000 | 2,7500 | 2,6000 | 2,7000 | 2,7000 | 1.246.510 |
| 25. Jan. 2024 | 2,7000 | 2,8000 | 2,6100 | 2,7000 | 2,7000 | 236.853 |
| 24. Jan. 2024 | 2,7000 | 2,6100 | 2,6100 | 2,7000 | 2,7000 | 74.458 |
| 23. Jan. 2024 | 2,7000 | 2,8000 | 2,6000 | 2,6100 | 2,6100 | 152.098 |
| 22. Jan. 2024 | 2,6500 | 2,9000 | 2,6250 | 2,8000 | 2,8000 | 433.234 |
| 19. Jan. 2024 | 2,9000 | 3,0000 | 2,4100 | 2,9000 | 2,9000 | 455.581 |
| 18. Jan. 2024 | 3,0000 | 3,1000 | 2,8100 | 2,9000 | 2,9000 | 1.485.292 |
| 17. Jan. 2024 | 2,9000 | 2,9900 | 2,9100 | 3,0000 | 3,0000 | 67.155 |
| 16. Jan. 2024 | 2,9000 | 2,9900 | 2,8100 | 2,9000 | 2,9000 | 49.184 |
| 15. Jan. 2024 | 2,8100 | 3,0000 | 2,8040 | 2,9000 | 2,9000 | 1.789.533 |
| 12. Jan. 2024 | 2,7500 | 2,8940 | 2,6060 | 2,7500 | 2,7500 | 7.989 |
| 11. Jan. 2024 | 2,8500 | 2,8500 | 2,6000 | 2,7500 | 2,7500 | 736.054 |
| 10. Jan. 2024 | 2,9500 | 3,1000 | 2,8000 | 2,8500 | 2,8500 | 383.302 |
| 09. Jan. 2024 | 3,0500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 5.650.900 |
| 08. Jan. 2024 | 3,8000 | 3,7600 | 2,9840 | 3,1000 | 3,1000 | 4.296.671 |
| 05. Jan. 2024 | 3,8000 | 3,9000 | 3,7000 | 3,8000 | 3,8000 | 380.799 |
| 04. Jan. 2024 | 3,8000 | 3,9000 | 3,7000 | 3,8000 | 3,8000 | 250.066 |
| 03. Jan. 2024 | 3,8000 | 3,9000 | 3,7000 | 3,8000 | 3,8000 | 51.799 |
| 02. Jan. 2024 | 3,8000 | 3,8000 | 3,7000 | 3,8000 | 3,8000 | 12.076 |
| 29. Dez. 2023 | 3,8000 | 3,9000 | 3,7000 | 3,8000 | 3,8000 | 1.012.385 |
| 28. Dez. 2023 | 3,8000 | 3,9000 | 3,7130 | 3,8000 | 3,8000 | 139.089 |
| 27. Dez. 2023 | 3,8500 | 3,9000 | 3,8000 | 3,8500 | 3,8500 | 436.370 |
| 22. Dez. 2023 | 3,8500 | 3,8400 | 3,6100 | 3,8500 | 3,8500 | 127.120 |
| 21. Dez. 2023 | 3,8500 | 4,0000 | 3,8000 | 3,8500 | 3,8500 | 1.159.617 |
| 20. Dez. 2023 | 3,7000 | 3,7960 | 3,6000 | 3,7000 | 3,7000 | 10.123 |
| 19. Dez. 2023 | 3,7000 | 3,8000 | 3,6000 | 3,7000 | 3,7000 | 1.427.040 |
| 18. Dez. 2023 | 3,7000 | 3,8000 | 3,5820 | 3,7000 | 3,7000 | 176.160 |
| 15. Dez. 2023 | 3,7000 | 3,6100 | 3,6000 | 3,7000 | 3,7000 | 117.000 |
| 14. Dez. 2023 | 3,7500 | 3,8000 | 3,6000 | 3,7000 | 3,7000 | 274.773 |
| 13. Dez. 2023 | 3,7500 | 3,9000 | 3,6000 | 3,7500 | 3,7500 | 659.113 |
| 12. Dez. 2023 | 3,8500 | 3,8400 | 3,6000 | 3,7500 | 3,7500 | 278.214 |
| 11. Dez. 2023 | 3,9000 | 3,9000 | 3,8000 | 3,8500 | 3,8500 | 1.321.806 |
| 08. Dez. 2023 | 3,9000 | 4,0000 | 3,8000 | 3,9000 | 3,9000 | 291.699 |
| 07. Dez. 2023 | 3,9500 | 4,0000 | 3,8000 | 3,9000 | 3,9000 | 1.171.299 |
| 06. Dez. 2023 | 3,9500 | 4,1000 | 3,8000 | 3,8000 | 3,8000 | 2.159 |
| 05. Dez. 2023 | 3,9000 | 4,1800 | 3,8000 | 3,9500 | 3,9500 | 250.145 |
| 04. Dez. 2023 | 3,9500 | 4,0000 | 3,8300 | 3,9000 | 3,9000 | 105.688 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
