Deutsche Märkte öffnen in 52 Minuten

Alien Metals Ltd (UFO.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
0,5100-0,0100 (-1,92%)
Börsenschluss: 04:24PM BST
Zeitraum:
30. Sept. 2021 - 30. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 20220,52000,52600,50500,51000,51009.696.605
28. Sept. 20220,54000,54400,50800,52000,520014.664.568
27. Sept. 20220,54500,56000,53000,54000,54008.928.383
26. Sept. 20220,54500,54700,51800,54500,545034.522.817
23. Sept. 20220,54500,56000,54100,54500,54504.945.623
22. Sept. 20220,55500,55900,53000,54500,545014.728.327
21. Sept. 20220,57000,57600,54000,55500,555015.730.245
20. Sept. 20220,59000,59100,55800,57000,570036.458.625
16. Sept. 20220,56500,61300,54300,59000,590078.268.136
15. Sept. 20220,56000,58500,54700,56500,565029.675.792
14. Sept. 20220,56000,57900,52600,56000,560022.553.054
13. Sept. 20220,54500,59400,53800,57500,575057.876.459
12. Sept. 20220,55700,57000,54200,54500,545022.224.100
09. Sept. 20220,56500,60000,54100,54500,545019.870.207
08. Sept. 20220,55000,59000,51100,56500,5650212.937.300
07. Sept. 20220,65000,62900,57500,65000,650018.288.874
06. Sept. 20220,65000,63900,58500,60000,600012.826.549
05. Sept. 20220,62500,69800,62200,65000,65005.016.495
02. Sept. 20220,65000,65900,62100,62500,62506.557.883
01. Sept. 20220,67500,68800,62000,65000,650016.341.958
31. Aug. 20220,70000,80000,65000,67500,675093.270.548
30. Aug. 20220,56500,58900,55500,57500,575010.056.715
26. Aug. 20220,54000,59800,53900,56500,565021.333.239
25. Aug. 20220,60000,57500,53300,54000,54006.462.641
24. Aug. 20220,52500,58000,52500,60000,600021.339.398
23. Aug. 20220,56500,57500,51800,52500,52507.193.837
22. Aug. 20220,57500,57800,55000,56500,565010.176.995
19. Aug. 20220,56500,57500,55300,57500,575010.122.499
18. Aug. 20220,57500,57200,53200,56500,565013.295.679
17. Aug. 20220,57500,58900,54600,54600,54606.173.999
16. Aug. 20220,57500,58900,55000,57500,575010.235.260
15. Aug. 20220,57500,59400,55600,57500,57503.583.993
12. Aug. 20220,57500,60000,57800,57500,57507.313.068
11. Aug. 20220,57500,61600,55000,59800,598010.932.104
10. Aug. 20220,57500,59600,57300,57500,57505.560.029
09. Aug. 20220,56500,60000,56500,57500,575010.746.240
08. Aug. 20220,62500,62000,55000,56500,565028.794.121
05. Aug. 20220,62500,63000,55000,62500,62505.234.310
04. Aug. 20220,65000,70000,58600,62500,62507.945.773
03. Aug. 20220,62500,70000,61500,65000,65006.500.135
02. Aug. 20220,60000,63800,61000,62500,625010.320.701
01. Aug. 20220,57500,67000,56500,60000,600039.806.147
29. Juli 20220,60000,70000,60900,67500,675030.611.189
28. Juli 20220,62500,65000,59200,60000,60006.622.887
27. Juli 20220,62500,63800,60700,62500,62504.506.104
26. Juli 20220,62500,62600,60000,62500,62506.108.664
25. Juli 20220,62500,65000,60100,62500,62506.595.464
22. Juli 20220,62500,64700,61500,62500,62504.026.522
21. Juli 20220,62500,63100,61100,62500,62504.106.638
20. Juli 20220,62500,65000,61200,62500,62504.089.085
19. Juli 20220,62500,63100,61200,62500,62502.133.598
18. Juli 20220,62500,63100,60000,62500,62504.267.549
15. Juli 20220,62500,63900,60200,62500,62506.020.428
14. Juli 20220,65000,66500,60000,62500,625010.934.312
13. Juli 20220,62500,66600,61100,65000,65009.143.933
12. Juli 20220,62500,64800,60600,62500,62504.303.377
11. Juli 20220,65000,65900,63600,62500,62502.331.461
08. Juli 20220,67500,70000,62600,65000,65005.849.833
07. Juli 20220,67500,70000,65000,67500,67506.860.675
06. Juli 20220,70000,69200,65500,67500,67502.639.971
05. Juli 20220,67500,67500,62500,70000,70009.174.249
04. Juli 20220,70000,69800,65000,67500,67506.629.824
01. Juli 20220,67500,72500,66000,70000,700015.661.936
30. Juni 20220,67500,70000,63800,67500,67509.625.973
29. Juni 20220,67500,69800,63800,67500,67509.027.409
28. Juni 20220,67500,72200,67200,67500,67509.978.109
27. Juni 20220,70000,71700,66600,67500,675012.045.460
24. Juni 20220,70000,75000,67700,70000,70005.736.744
23. Juni 20220,72500,75000,67300,70000,70005.000.157
22. Juni 20220,75000,75000,67600,72500,725012.411.293
21. Juni 20220,72500,77000,71000,75000,75004.095.283
20. Juni 20220,75000,80000,67500,72500,725021.744.328
17. Juni 20220,75000,75000,70300,75000,750012.594.083
16. Juni 20220,67500,78300,66000,75000,750033.429.866
15. Juni 20220,67500,70000,66000,67500,67507.242.536
14. Juni 20220,67500,71900,66600,67500,675010.133.150
13. Juni 20220,72500,73700,65000,67500,675010.317.293
10. Juni 20220,72500,74400,71000,72500,72505.219.946
09. Juni 20220,77500,78300,73000,72500,725014.330.371
08. Juni 20220,75000,79700,75000,77500,775012.112.350
07. Juni 20220,77500,76500,72800,75000,750025.898.988
06. Juni 20220,80000,82200,75000,77500,775014.557.496
01. Juni 20220,70000,84000,69000,77500,775070.403.389
31. Mai 20220,65000,67000,60000,65000,65005.973.389
30. Mai 20220,62500,69000,63500,65000,650024.523.566
27. Mai 20220,65000,64800,60000,62500,625014.034.377
26. Mai 20220,62500,65000,59200,60000,600010.097.143
25. Mai 20220,65000,64000,60000,62500,62505.548.655
24. Mai 20220,62500,64800,62000,65000,65002.390.213
23. Mai 20220,65000,65000,61000,62500,62506.359.828
20. Mai 20220,60000,65000,60800,65000,650013.008.366
19. Mai 20220,65000,64700,57500,60000,600014.801.047
18. Mai 20220,65000,66900,62500,65000,65004.009.129
17. Mai 20220,62500,66000,59700,65000,650021.228.837
16. Mai 20220,60000,62100,55000,62500,625014.751.359
13. Mai 20220,60000,63300,57500,60000,60009.701.948
12. Mai 20220,62500,65000,55000,60000,600029.770.707
11. Mai 20220,62500,63900,58000,62500,625038.650.606
10. Mai 20220,62500,65000,58600,60000,600042.379.736
09. Mai 20220,70000,71200,61000,64000,640021.991.258
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...