Deutsche Märkte schließen in 3 Stunden 30 Minuten

Alien Metals Ltd (UFO.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
0,3091+0,0041 (+1,34%)
Ab 12:35PM GMT. Markt geöffnet.
Zeitraum:
28. Nov. 2022 - 28. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 20230,32960,32960,29030,30910,309127.007.235
27. Nov. 20230,31000,32000,30000,30500,305027.276.065
24. Nov. 20230,31000,32000,30000,30500,305050.318.735
23. Nov. 20230,33000,33200,30300,31000,310048.515.687
22. Nov. 20230,31000,34000,30300,33000,330057.229.842
21. Nov. 20230,30500,31500,30000,30700,307066.365.391
20. Nov. 20230,28000,32000,28500,31000,310041.951.111
17. Nov. 20230,30000,30800,27600,28500,285049.731.283
16. Nov. 20230,25700,30800,25300,30000,3000152.167.823
15. Nov. 20230,23000,26000,22900,25500,255053.855.542
14. Nov. 20230,23000,24000,22200,23000,230012.145.813
13. Nov. 20230,22500,24000,22200,23000,230034.104.845
10. Nov. 20230,23000,23700,22100,22500,225016.158.506
09. Nov. 20230,23000,24500,22000,23000,230022.977.689
08. Nov. 20230,23500,24500,22000,23000,230032.607.286
07. Nov. 20230,22000,24800,21600,23500,2350156.715.906
06. Nov. 20230,19500,22500,19000,22000,2200153.458.217
03. Nov. 20230,19000,19800,18700,19500,195031.219.678
02. Nov. 20230,19500,19800,18000,19400,19407.765.075
01. Nov. 20230,19300,19800,18000,19500,19508.519.924
31. Okt. 20230,19300,19800,18700,19300,19305.114.514
30. Okt. 20230,18500,19500,18000,19300,193023.531.587
27. Okt. 20230,18000,19000,17400,18500,185013.143.296
26. Okt. 20230,18000,18200,17000,18000,18006.022.952
25. Okt. 20230,18000,18200,17200,18000,18005.138.740
24. Okt. 20230,18000,18300,17400,18000,18004.294.432
23. Okt. 20230,18000,18400,17800,18000,180017.046.602
20. Okt. 20230,18000,19000,17700,18000,18007.538.112
19. Okt. 20230,18000,18700,17700,18000,18003.044.117
18. Okt. 20230,18000,19000,17700,18000,18001.969.719
17. Okt. 20230,18000,18800,17300,18000,180010.924.783
16. Okt. 20230,18500,19000,17200,18000,18007.107.046
13. Okt. 20230,18500,19000,17500,18500,185017.125.249
12. Okt. 20230,18500,19000,18000,18500,185010.546.881
11. Okt. 20230,19800,20200,18500,18500,185024.404.199
10. Okt. 20230,19800,20200,19400,19800,19806.974.136
09. Okt. 20230,19500,20300,19400,19800,198030.160.278
06. Okt. 20230,19800,20300,19300,19500,195061.665.203
05. Okt. 20230,19500,20200,19900,19800,198056.772.813
04. Okt. 20230,19300,20000,18100,18700,187064.734.302
03. Okt. 20230,20000,21300,18800,18800,1880120.592.576
02. Okt. 20230,18800,20000,18500,19500,195013.062.320
29. Sept. 20230,18300,19200,18400,18800,188015.254.296
28. Sept. 20230,17800,18500,17500,18000,18005.001.310
27. Sept. 20230,18300,18400,17500,18000,18004.142.784
26. Sept. 20230,18500,18400,17600,18300,18307.605.077
25. Sept. 20230,18500,18500,18000,18500,18508.352.640
22. Sept. 20230,18500,18600,18000,18500,185011.099.746
21. Sept. 20230,19300,19500,18000,18500,185023.167.797
20. Sept. 20230,20000,21800,19000,19300,193036.573.555
19. Sept. 20230,19000,20000,18600,19000,190011.569.387
18. Sept. 20230,20300,20500,18400,18800,188021.612.628
15. Sept. 20230,19500,20300,19400,20300,203062.520.575
14. Sept. 20230,19000,20000,18400,19500,195065.582.166
13. Sept. 20230,17500,20000,17500,19000,190042.810.126
12. Sept. 20230,17000,18000,17200,17500,175027.992.528
11. Sept. 20230,17500,18000,16300,17000,170037.012.693
08. Sept. 20230,16000,18000,15800,17500,175089.654.712
07. Sept. 20230,16000,16400,15500,16000,160026.932.743
06. Sept. 20230,16300,16200,15500,15700,157031.753.743
05. Sept. 20230,16000,16400,15500,16000,160016.186.254
04. Sept. 20230,16000,16400,15500,16000,160017.084.752
01. Sept. 20230,16500,17000,15000,16000,160041.628.237
31. Aug. 20230,16500,17000,16100,16500,165018.725.725
30. Aug. 20230,16500,17000,16100,16500,165019.328.298
29. Aug. 20230,16500,17000,16000,16500,165074.113.367
25. Aug. 20230,16800,17500,16500,16500,165014.895.863
24. Aug. 20230,18300,18500,16000,16800,168048.856.961
23. Aug. 20230,18500,18900,18000,18200,182022.170.130
22. Aug. 20230,18500,19000,18000,18300,183036.936.553
21. Aug. 20230,19300,19400,18400,18500,185035.618.862
18. Aug. 20230,18800,19500,18500,19300,1930111.961.615
17. Aug. 20230,19000,19500,18400,18500,185054.923.376
16. Aug. 20230,18500,19500,18500,19000,190086.776.461
15. Aug. 20230,19000,19500,18000,18500,185029.825.568
14. Aug. 20230,18800,19500,18800,19000,190035.929.877
11. Aug. 20230,20000,21000,18800,18800,188050.206.372
10. Aug. 20230,21500,21900,18000,20000,2000243.301.447
09. Aug. 20230,28000,28700,20000,23000,2300171.426.768
08. Aug. 20230,31000,31700,27000,28000,280047.652.783
07. Aug. 20230,29000,31500,28000,31000,310040.373.856
04. Aug. 20230,32500,33000,27100,28500,2850105.743.621
03. Aug. 20230,36000,37000,30200,32500,325064.058.936
02. Aug. 20230,34000,37300,33200,35500,355024.200.512
01. Aug. 20230,34000,35000,33000,34000,34004.065.112
31. Juli 20230,35500,35300,33200,34000,34007.801.275
28. Juli 20230,34000,36200,33600,35500,355015.091.758
27. Juli 20230,35000,35600,33500,34000,340012.515.705
26. Juli 20230,35000,35700,34200,35000,35003.373.809
25. Juli 20230,35000,35700,34000,35000,35004.025.072
24. Juli 20230,36000,36300,34200,35000,350016.271.912
21. Juli 20230,36000,38900,35000,36000,360011.389.151
20. Juli 20230,35500,38000,34100,36000,360035.271.246
19. Juli 20230,33500,33900,33300,33500,33502.701.301
18. Juli 20230,33500,34100,33000,33500,335011.230.537
17. Juli 20230,35500,35500,33000,33500,335013.169.120
14. Juli 20230,36000,36800,35000,35500,35503.862.193
13. Juli 20230,36000,37000,35100,36000,36009.124.210
12. Juli 20230,36500,37500,35500,36000,36004.642.414
11. Juli 20230,36500,38000,35300,36500,36503.678.428
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...