Deutsche Märkte schließen in 24 Minuten

Tertiary Minerals plc (TYM.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
0,1390+0,0040 (+2,96%)
Ab 03:44PM GMT. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 20230,13900,14000,13250,13900,13905.195.138
01. Feb. 20230,13500,13800,13000,13500,13503.906.926
31. Jan. 20230,13000,13900,12900,13500,13503.573.216
30. Jan. 20230,14500,14300,12600,13000,13001.858.786
27. Jan. 20230,14500,14400,14000,14500,14502.789.713
26. Jan. 20230,16000,16800,14100,14500,145020.942.794
25. Jan. 20230,16000,16100,15100,16000,1600746.919
24. Jan. 20230,15500,16300,14700,16000,16002.729.407
23. Jan. 20230,16000,17100,14400,15500,15501.256.275
20. Jan. 20230,15500,17200,14700,16000,16001.564.678
19. Jan. 20230,16500,16900,14600,15500,15503.701.082
18. Jan. 20230,17000,18200,14600,16500,16506.343.623
17. Jan. 20230,16000,16800,14900,16000,16002.031.947
16. Jan. 20230,16500,17300,14900,16000,16004.231.252
13. Jan. 20230,14500,16900,14600,15500,155011.346.184
12. Jan. 20230,16000,18500,14200,14500,145021.794.015
11. Jan. 20230,14500,16000,13600,15000,15009.695.745
10. Jan. 20230,14500,15200,14000,14500,1450171.292
09. Jan. 20230,13000,15300,13500,14500,145012.289.474
06. Jan. 20230,13000,14000,12500,13000,13003.028.196
05. Jan. 20230,12000,13800,12400,13000,13006.428.694
04. Jan. 20230,12000,12500,11800,12000,12002.553.125
03. Jan. 20230,12500,13000,11000,12000,12002.399.488
30. Dez. 20220,13000,13500,12100,12500,12503.093.308
29. Dez. 20220,13000,13500,12200,13000,1300729.808
28. Dez. 20220,12000,14000,12000,13000,13008.382.036
23. Dez. 20220,12000,12500,12100,12000,12003.447.437
22. Dez. 20220,12000,12300,11200,12000,12004.155.775
21. Dez. 20220,13000,13300,11100,12000,120014.505.333
20. Dez. 20220,15000,15300,11000,13000,130027.745.200
19. Dez. 20220,15000,15000,15000,15000,1500-
16. Dez. 20220,15000,15400,13300,15000,15002.539.508
15. Dez. 20220,15500,15500,13200,15000,15004.698.924
14. Dez. 20220,15500,14300,14300,15500,15502.052.037
13. Dez. 20220,15500,15900,14300,15500,1550851.907
12. Dez. 20220,16000,16400,14100,15500,15501.414.338
09. Dez. 20220,16500,16100,16000,16500,1650176.251
08. Dez. 20220,17000,16900,16000,16500,16503.845.756
07. Dez. 20220,17000,16900,16000,17000,1700273.815
06. Dez. 20220,17500,17300,15700,17000,170012.418.007
05. Dez. 20220,17500,17400,17000,17500,17504.942.874
02. Dez. 20220,17500,17600,17200,17500,1750703.926
01. Dez. 20220,18000,17700,17100,17500,17505.436.764
30. Nov. 20220,18000,18100,17500,18000,1800318.520
29. Nov. 20220,18000,18200,17300,18000,18003.873.140
28. Nov. 20220,20500,20400,17300,18000,180012.488.854
25. Nov. 20220,21000,21900,19100,20500,205027.690.287
24. Nov. 20220,19000,19000,18100,18500,18503.342.870
23. Nov. 20220,19500,19300,19000,19000,1900696.219
22. Nov. 20220,19500,19400,19000,19500,19501.512.132
21. Nov. 20220,19500,19700,19000,19500,19501.448.418
18. Nov. 20220,19500,19900,19200,19500,1950971.641
17. Nov. 20220,20000,20400,19000,19500,19504.157.866
16. Nov. 20220,20500,20500,19200,20000,20003.168.146
15. Nov. 20220,21000,20900,20000,20500,20505.981.622
14. Nov. 20220,22000,21700,20000,21000,21009.789.158
11. Nov. 20220,22000,22200,21100,22000,22005.264.299
10. Nov. 20220,20000,22800,19800,22000,220011.070.454
09. Nov. 20220,20500,20500,19800,20000,20007.000.465
08. Nov. 20220,21000,22900,19700,20500,205020.438.345
07. Nov. 20220,25000,25900,20500,21000,210034.141.020
04. Nov. 20220,22500,27900,22100,25000,250052.639.971
03. Nov. 20220,22500,25000,21200,22500,225025.352.302
02. Nov. 20220,19000,23600,18800,22500,225033.839.318
01. Nov. 20220,23000,23600,18300,19000,190037.566.364
31. Okt. 20220,22000,21100,20000,21000,21004.184.756
28. Okt. 20220,22500,23200,21100,22000,22007.176.353
27. Okt. 20220,22500,22900,21600,22500,22506.245.169
26. Okt. 20220,21500,23200,20400,22500,22508.089.198
25. Okt. 20220,22500,22500,21500,22000,22002.420.309
24. Okt. 20220,23000,24000,20500,22500,225017.106.510
21. Okt. 20220,22500,25000,22200,25000,250024.912.291
20. Okt. 20220,26500,25900,21300,22500,225047.642.716
19. Okt. 20220,26000,27700,25500,26500,26502.634.308
18. Okt. 20220,26500,27100,24300,26000,260011.955.718
17. Okt. 20220,27500,27800,24900,26500,26509.298.168
14. Okt. 20220,25500,29000,24700,27500,275028.122.864
13. Okt. 20220,25000,27400,23300,25500,255038.572.669
12. Okt. 20220,28000,27900,23400,25000,250019.687.754
11. Okt. 20220,28000,30800,26300,28000,280056.089.084
10. Okt. 20220,23500,29900,23900,28000,280079.433.074
07. Okt. 20220,26000,26600,22200,23500,235020.189.818
06. Okt. 20220,23000,27000,22100,26000,260033.366.283
05. Okt. 20220,22500,24000,20000,23000,230035.767.378
04. Okt. 20220,25500,27900,22300,22500,225023.185.909
03. Okt. 20220,21000,26600,22000,25500,255045.843.275
30. Sept. 20220,21000,24700,20000,21000,210059.210.254
29. Sept. 20220,26500,28900,20200,21000,2100115.352.495
28. Sept. 20220,16500,25000,16600,24500,245074.568.704
27. Sept. 20220,14500,21700,13900,16500,165092.209.890
26. Sept. 20220,13500,15500,13400,15500,155021.549.567
23. Sept. 20220,14000,13900,12200,13500,135012.449.201
22. Sept. 20220,15000,14700,13400,14000,140010.737.734
21. Sept. 20220,15000,16100,13900,15500,155011.688.625
20. Sept. 20220,19000,19500,13200,16000,160086.208.739
16. Sept. 20220,18000,21700,17300,18500,185041.784.530
15. Sept. 20220,12000,22000,12800,18000,1800317.477.234
14. Sept. 20220,10800,10900,10000,10800,10804.057.128
13. Sept. 20220,10800,10100,10100,10800,1080580.454
12. Sept. 20220,10700,10700,10700,10800,10803.425.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...