Deutsche Märkte öffnen in 3 Stunden 58 Minuten

Alien Metals Ltd (UFO.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
0,66500,0000 (0,00%)
Börsenschluss: 04:16PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 20220,66500,70000,63810,66500,665019.502.861
14. Jan. 20220,67500,70000,63600,66500,66508.415.401
13. Jan. 20220,67500,70000,63000,67500,675035.122.717
12. Jan. 20220,69500,73900,65000,67500,675021.979.975
11. Jan. 20220,69500,73000,66600,67500,67507.771.568
10. Jan. 20220,73500,74900,68500,69500,695018.536.188
07. Jan. 20220,71500,77700,71700,73500,735040.063.237
06. Jan. 20220,67500,76000,67100,71500,715063.311.765
05. Jan. 20220,68000,70000,65500,67500,675021.781.216
04. Jan. 20220,67500,70000,66000,68000,680011.604.990
31. Dez. 20210,66500,68000,66700,67500,67505.055.960
30. Dez. 20210,66500,70000,66000,66500,66504.315.955
29. Dez. 20210,66500,70000,65000,66500,665014.130.797
24. Dez. 20210,66500,67300,60000,66500,665014.171.208
23. Dez. 20210,67500,67400,63800,66500,665029.652.936
22. Dez. 20210,67500,70000,65000,66500,665018.698.588
21. Dez. 20210,66500,68900,63500,67500,675042.409.733
20. Dez. 20210,71500,72000,65000,66500,665012.936.933
17. Dez. 20210,71500,75000,66500,71500,715012.714.839
16. Dez. 20210,72500,75400,67600,71500,715016.531.076
15. Dez. 20210,75000,80000,70000,72500,72507.135.292
14. Dez. 20210,77500,80000,72000,75000,750016.491.278
13. Dez. 20210,75000,80000,71800,77500,775011.858.544
10. Dez. 20210,67500,80000,68100,75000,750033.008.258
09. Dez. 20210,67500,73500,67500,67500,675021.663.677
08. Dez. 20210,67500,70000,65000,67500,675013.035.354
07. Dez. 20210,67500,68400,65000,67500,675018.713.648
06. Dez. 20210,72000,70800,65000,67500,675027.403.135
03. Dez. 20210,73500,72500,67000,72000,720010.667.873
02. Dez. 20210,68500,73500,65000,72500,725035.589.763
01. Dez. 20210,68500,72000,67600,68500,685028.665.063
30. Nov. 20210,71500,70700,66500,68500,685017.234.825
29. Nov. 20210,72000,74000,67500,71500,715030.636.230
26. Nov. 20210,72500,75000,70800,72200,722023.222.105
25. Nov. 20210,77500,78000,75000,77500,77508.274.046
24. Nov. 20210,77500,80000,73600,77500,775061.957.387
23. Nov. 20210,77500,76400,73000,77500,775048.276.131
22. Nov. 20210,77500,85000,72700,77500,775026.788.359
19. Nov. 20210,77500,78600,70000,77500,775041.772.212
18. Nov. 20210,77500,82500,76500,77500,775022.402.661
17. Nov. 20210,77500,80000,75600,77500,775018.784.656
16. Nov. 20210,77500,80000,75000,77500,775016.107.426
15. Nov. 20210,80000,85000,77100,80200,802021.754.910
12. Nov. 20210,80000,85000,77500,80000,800056.846.422
11. Nov. 20210,85000,84900,77500,77500,775033.080.792
10. Nov. 20210,83500,87000,75000,82500,825037.643.037
09. Nov. 20210,82500,87000,80000,83500,835018.176.016
08. Nov. 20210,87500,85500,81800,82500,825023.301.259
05. Nov. 20210,87500,90000,83800,87500,875063.033.660
04. Nov. 20210,90000,99800,80200,87500,8750241.648.008
03. Nov. 20211,07501,10001,02001,07501,075012.765.773
02. Nov. 20211,10001,13801,05001,07501,075016.334.499
01. Nov. 20211,05001,18701,00001,15001,150014.283.202
29. Okt. 20211,15001,17501,03501,05001,050029.785.703
28. Okt. 20211,05001,17900,98601,15001,150058.612.297
27. Okt. 20211,20001,19600,97001,05001,050057.944.579
26. Okt. 20211,05001,24001,05001,15001,1500101.659.985
25. Okt. 20210,95001,05000,91901,05001,050037.626.013
22. Okt. 20210,87500,96800,85200,92500,925050.629.178
21. Okt. 20210,85000,88000,83900,87500,875015.618.374
20. Okt. 20210,80000,88500,81000,82500,825035.252.476
19. Okt. 20210,77500,88000,77700,82500,825063.636.480
18. Okt. 20210,72500,72200,70000,72500,72507.787.956
15. Okt. 20210,70000,75000,68700,72500,72504.289.900
14. Okt. 20210,72500,72500,65000,70000,700015.305.083
13. Okt. 20210,75000,79500,70000,72500,725015.312.180
12. Okt. 20210,72500,72800,65000,72500,72507.538.743
11. Okt. 20210,70000,73000,65300,72500,725011.249.836
08. Okt. 20210,72500,74500,65000,70000,700019.276.579
07. Okt. 20210,75000,74800,65100,72500,725060.185.600
06. Okt. 20210,82500,84800,71000,75000,750022.566.611
05. Okt. 20210,77500,80000,75000,77500,77506.047.867
04. Okt. 20210,77500,81900,75000,77500,77506.138.652
01. Okt. 20210,77500,82000,74200,77500,775017.649.539
30. Sept. 20210,80000,84300,67000,77500,775012.291.095
29. Sept. 20210,80000,82200,77000,77000,77005.392.459
28. Sept. 20210,80000,83300,75500,80000,80001.670.994
27. Sept. 20210,77500,89300,75500,80000,800018.900.365
24. Sept. 20210,82500,84500,76500,77500,775014.348.375
23. Sept. 20210,85000,86500,81800,82500,82507.367.941
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...