Deutsche Märkte geschlossen

Alien Metals Limited (UFO.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
0,9000-0,0250 (-2,70%)
Börsenschluss: 4:27PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20210,88500,95000,86320,90000,900013.328.398
11. Juni 20210,95000,99000,80100,92500,925070.420.223
10. Juni 20210,97501,05000,85100,95000,9500107.294.831
09. Juni 20211,10001,14801,05001,07501,07509.513.022
08. Juni 20211,15001,19501,05301,10001,100021.038.363
07. Juni 20211,17501,24501,10301,15001,150026.668.724
04. Juni 20211,07501,12501,05001,12001,12008.858.181
03. Juni 20211,10001,14801,06601,07501,07507.568.674
02. Juni 20211,12501,15001,05101,10001,100015.725.425
01. Juni 20211,12501,15001,07001,12501,125014.518.374
28. Mai 20211,15001,18801,10001,12501,125014.469.221
27. Mai 20211,12501,19801,10801,15001,150015.980.173
26. Mai 20211,15001,29401,15001,15001,150039.139.601
25. Mai 20211,17501,20001,10901,15001,150014.671.637
24. Mai 20211,15001,20001,10001,17501,175013.933.708
21. Mai 20211,17501,20001,10301,15001,15005.355.126
20. Mai 20211,22501,30001,15101,17501,175036.327.791
19. Mai 20211,17501,25001,10301,20001,200014.769.576
18. Mai 20211,20001,30001,15001,17501,175021.959.566
17. Mai 20211,10001,23301,07601,20001,200012.853.552
14. Mai 20211,07501,10001,05101,10001,10008.872.102
13. Mai 20211,15001,17201,05101,07501,075024.629.873
12. Mai 20211,20001,21301,11901,15001,15005.898.690
11. Mai 20211,17501,24801,15301,20001,200018.079.206
10. Mai 20211,12501,24501,10001,20001,200036.031.508
07. Mai 20211,15001,15801,05301,10001,100012.756.394
06. Mai 20211,12501,18801,06501,15001,150017.362.220
05. Mai 20211,10001,17301,05001,10001,10005.734.523
04. Mai 20211,17501,24601,05601,20001,200035.866.620
30. Apr. 20211,17501,24601,10401,20001,200013.138.099
29. Apr. 20211,22501,27801,08501,17501,175039.700.147
28. Apr. 20211,05001,26501,00201,22501,225052.809.702
27. Apr. 20211,05001,09601,00001,00001,000016.676.682
26. Apr. 20211,05001,10001,00001,05001,050010.940.097
23. Apr. 20210,95001,09900,90301,07501,075025.198.645
22. Apr. 20210,95000,99800,91100,95000,95005.657.669
21. Apr. 20210,97500,99900,91100,95000,950015.513.978
20. Apr. 20210,92500,99900,90100,97500,975018.888.810
19. Apr. 20210,97500,98300,90000,92500,925012.924.022
16. Apr. 20210,97500,99900,90300,97500,975026.714.428
15. Apr. 20211,00001,04800,95000,97500,975012.362.771
14. Apr. 20211,00001,04800,95001,00001,00009.487.796
13. Apr. 20211,00001,04800,95001,00001,000010.463.129
12. Apr. 20211,05001,09800,95001,00001,000016.883.983
09. Apr. 20211,00001,03800,95001,00001,000017.085.188
08. Apr. 20210,95001,02300,92601,00001,000033.554.034
07. Apr. 20210,95000,98500,90001,00001,000010.795.915
06. Apr. 20211,02501,09500,90300,95000,950031.188.670
01. Apr. 20210,95000,99000,90000,95000,950015.628.223
31. März 20210,90001,00000,88100,95000,950011.907.512
30. März 20210,90000,95000,85300,90000,90007.959.927
29. März 20210,92500,99600,81000,95000,950018.095.421
26. März 20210,87500,99600,81000,92500,925020.478.495
25. März 20210,90001,00000,81600,85000,850054.233.781
24. März 20210,92500,99800,90000,91500,915018.391.851
23. März 20210,95000,98000,90000,92500,925024.936.282
22. März 20211,02501,02400,92200,95000,950038.209.672
19. März 20211,02501,04800,91801,02501,025020.475.640
18. März 20211,02501,05000,98101,02501,025011.630.175
17. März 20211,05001,10001,00101,07501,075021.768.956
16. März 20211,02501,10001,00001,05001,050015.406.235
15. März 20211,02501,04400,96301,02501,025021.384.531
12. März 20211,02501,08000,90301,02501,025032.512.652
11. März 20211,02501,09801,00301,02501,025021.927.871
10. März 20211,12501,14801,02101,10001,100017.221.306
09. März 20211,05001,10001,03001,07501,075015.409.195
08. März 20211,07501,09801,01801,05001,050020.915.528
05. März 20211,07501,10001,00601,07501,075021.777.842
04. März 20211,12501,14901,05801,07501,075014.843.002
03. März 20211,15001,15001,05001,12501,125014.078.536
02. März 20211,10001,20001,05101,20001,200018.661.048
01. März 20211,17501,24601,08001,12501,125012.456.225
26. Feb. 20211,12501,17501,05801,15001,150012.208.397
25. Feb. 20211,07501,16801,05001,12501,125023.503.081
24. Feb. 20211,12501,15001,05001,07501,075019.820.748
23. Feb. 20211,20001,19001,07701,15001,150019.462.531
22. Feb. 20211,12501,23201,10001,20001,200029.195.184
19. Feb. 20211,10001,14501,07101,12501,125021.750.324
18. Feb. 20211,10001,14501,05101,10001,100024.339.199
17. Feb. 20211,12501,19301,05001,05001,050027.229.524
16. Feb. 20211,12501,14801,05001,12501,125031.616.773
15. Feb. 20211,15001,20001,10001,12501,125019.067.972
12. Feb. 20211,07501,16601,05101,15001,150020.417.270
11. Feb. 20211,07501,14801,00301,10001,100040.848.884
10. Feb. 20211,10001,19801,05301,07501,075038.605.145
09. Feb. 20211,17501,19501,05201,10001,100038.236.110
08. Feb. 20211,20001,22201,11001,17501,175033.266.312
05. Feb. 20211,17501,33801,15001,20001,200038.589.948
04. Feb. 20211,17501,20001,03901,17501,175052.180.285
03. Feb. 20211,20001,24901,12001,17501,175057.678.094
02. Feb. 20211,35001,39801,12501,22501,2250110.947.579
01. Feb. 20211,17501,65001,21401,32001,3200325.698.373
29. Jan. 20211,15001,30001,01001,25001,2500126.736.285
28. Jan. 20210,97501,25000,85001,15001,1500147.805.827
27. Jan. 20211,00001,04000,95000,97500,975021.499.115
26. Jan. 20211,05001,10000,97601,00001,000035.631.871
25. Jan. 20211,07501,10001,00001,05001,050022.608.438
22. Jan. 20211,10001,11001,02201,10001,100023.837.757
21. Jan. 20211,12501,20001,05001,10001,100027.789.704
20. Jan. 20211,10001,12800,96501,07501,075049.174.209
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...