Deutsche Märkte schließen in 4 Stunden

Alien Metals Ltd (UFO.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
0,8380-0,0120 (-1,41%)
Ab 11:55AM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 20210,86500,86500,83800,83800,83803.912.408
22. Sept. 20210,80000,93000,75000,85000,850035.306.526
21. Sept. 20210,77500,79800,75900,77500,77506.073.866
20. Sept. 20210,85000,88000,75600,77500,775011.002.369
17. Sept. 20210,78500,90000,76500,85000,850038.165.823
16. Sept. 20210,72500,80000,71900,78500,785022.627.213
15. Sept. 20210,72500,75000,70100,72500,725012.532.717
14. Sept. 20210,72500,75000,72600,72500,72505.566.916
13. Sept. 20210,73200,79200,71700,76500,7650147.326
10. Sept. 20210,75000,78400,71500,77500,775016.648.822
09. Sept. 20210,72500,80000,70000,75000,750028.563.673
08. Sept. 20210,71500,77800,70000,72500,725019.086.696
07. Sept. 20210,72500,79500,70200,71500,715024.435.418
06. Sept. 20210,77500,77500,70100,77500,775016.265.464
03. Sept. 20210,75000,79500,71600,77500,775012.952.146
02. Sept. 20210,77500,79000,71600,77000,77006.712.103
01. Sept. 20210,77500,85000,75300,77500,77509.713.192
31. Aug. 20210,80000,85000,77700,77500,77508.654.326
27. Aug. 20210,80000,83000,76800,80000,80002.566.002
26. Aug. 20210,77500,82300,75300,80000,800017.244.928
25. Aug. 20210,82500,83700,76000,77500,775012.151.878
24. Aug. 20210,82500,85000,80300,82500,82507.609.976
23. Aug. 20210,82500,85000,80000,82500,82509.889.548
20. Aug. 20210,82500,85000,80000,82500,82503.544.027
19. Aug. 20210,82500,84000,80300,82500,82501.115.993
18. Aug. 20210,82500,85000,80300,82500,82506.331.606
17. Aug. 20210,82500,85000,77500,82500,825010.066.365
16. Aug. 20210,87500,87900,81000,82500,82507.724.996
13. Aug. 20210,82500,89000,82300,87500,87509.090.013
12. Aug. 20210,82500,89000,76500,82500,825015.648.574
11. Aug. 20210,85000,94900,80000,83500,835022.888.574
10. Aug. 20210,82500,84400,79800,82500,825013.035.622
09. Aug. 20210,85000,85000,80000,82500,825015.148.377
06. Aug. 20210,85000,90000,80000,85000,85007.302.106
05. Aug. 20210,92500,93700,81800,85000,850013.200.784
04. Aug. 20210,85000,99500,80300,92500,925036.126.988
03. Aug. 20210,77500,80000,75000,77500,77502.864.372
02. Aug. 20210,80000,81000,75000,77500,77504.754.433
30. Juli 20210,72500,87500,71000,80000,800012.937.391
29. Juli 20210,80000,85500,77700,80000,800012.096.514
28. Juli 20210,82500,90200,75000,90200,902012.171.615
27. Juli 20210,85000,90000,77600,82500,82508.154.682
26. Juli 20210,85000,88000,80600,85000,850011.410.219
23. Juli 20210,87500,86400,80000,85000,85004.613.480
22. Juli 20210,85000,87800,80100,85000,85004.707.876
21. Juli 20210,72500,87800,71600,82500,825015.261.283
20. Juli 20210,75000,80000,71500,72500,72509.524.712
19. Juli 20210,80000,85000,71500,75000,75008.331.705
16. Juli 20210,77500,85000,78300,80000,80007.561.890
15. Juli 20210,80000,83000,78700,80000,80004.701.456
14. Juli 20210,87500,90000,78100,80000,80009.149.054
13. Juli 20210,82500,83000,80000,82500,82505.055.361
12. Juli 20210,82500,83500,76500,82500,82509.277.420
09. Juli 20210,82500,84400,80000,82500,82505.382.584
08. Juli 20210,85000,85600,81700,82500,82503.945.441
07. Juli 20210,82500,87000,80100,85000,85009.346.298
06. Juli 20210,85000,89000,77000,80000,800026.217.647
05. Juli 20210,87500,88200,80000,85000,850012.008.286
02. Juli 20210,82500,88800,82500,87500,87509.914.390
01. Juli 20210,85000,87700,82500,82500,825010.050.712
30. Juni 20210,87500,90000,83500,85000,85007.228.528
29. Juni 20210,87500,90000,81500,87500,87509.291.604
28. Juni 20210,90000,90000,85000,87500,87509.626.216
25. Juni 20210,90000,94000,88200,90000,90004.526.130
24. Juni 20210,90000,94500,85000,90000,90007.979.883
23. Juni 20210,85001,00000,82200,90000,900018.796.454
22. Juni 20210,87500,88700,80300,85000,85004.429.642
21. Juni 20210,92500,99600,85400,87500,875011.419.818
18. Juni 20210,87500,89100,83300,87500,875010.036.632
17. Juni 20210,90000,95000,85000,90000,900017.569.799
16. Juni 20210,87500,94900,86700,90000,90006.480.005
15. Juni 20210,90000,95000,85000,87500,875010.396.035
14. Juni 20210,92500,95000,86300,90000,900013.328.398
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...