AltynGold Plc ALTN
LSE · Vereinigtes Königreich · Nicht-Energie-Rohstoffe
GBp 970,00-30,00 (-3,00 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1.000,00 | +0,60 % | GBp 990,00 | GBp 1.060,00 | GBp 986,00 | 37,11K |
| 2026-09-29 | GBp 994,00 | 0,00 % | GBp 974,00 | GBp 1.025,00 | GBp 974,00 | 48,72K |
| 2026-09-28 | GBp 994,00 | -7,53 % | GBp 1.065,00 | GBp 1.075,00 | GBp 960,31 | 104,22K |
| 2026-09-25 | GBp 1.075,00 | +5,39 % | GBp 1.020,00 | GBp 1.090,00 | GBp 1.020,00 | 32,56K |
| 2026-09-24 | GBp 1.020,00 | -1,92 % | GBp 1.035,00 | GBp 1.070,00 | GBp 1.020,00 | 52,33K |
| 2026-09-23 | GBp 1.040,00 | -3,26 % | GBp 1.060,00 | GBp 1.105,00 | GBp 1.037,57 | 40,51K |
| 2026-09-22 | GBp 1.075,00 | +1,42 % | GBp 1.075,00 | GBp 1.095,00 | GBp 1.020,00 | 26,55K |
| 2026-09-21 | GBp 1.060,00 | -3,64 % | GBp 1.100,00 | GBp 1.115,00 | GBp 1.060,00 | 26,93K |
| 2026-09-18 | GBp 1.100,00 | +2,80 % | GBp 1.095,00 | GBp 1.160,59 | GBp 1.085,00 | 74,31K |
| 2026-09-17 | GBp 1.070,00 | +2,39 % | GBp 1.060,00 | GBp 1.098,41 | GBp 1.025,00 | 86,67K |
| 2026-09-16 | GBp 1.045,00 | +2,96 % | GBp 1.050,00 | GBp 1.060,48 | GBp 1.025,00 | 66,37K |
| 2026-09-15 | GBp 1.015,00 | -4,25 % | GBp 1.055,00 | GBp 1.075,00 | GBp 995,34 | 90,42K |
| 2026-09-14 | GBp 1.060,00 | -7,83 % | GBp 1.125,00 | GBp 1.135,00 | GBp 1.050,00 | 110,41K |
| 2026-09-11 | GBp 1.150,00 | -0,86 % | GBp 1.160,00 | GBp 1.175,00 | GBp 1.120,00 | 71,42K |
| 2026-09-10 | GBp 1.160,00 | -3,73 % | GBp 1.205,00 | GBp 1.230,00 | GBp 1.130,00 | 105,70K |
| 2026-09-09 | GBp 1.205,00 | 0,00 % | GBp 1.210,00 | GBp 1.240,00 | GBp 1.190,00 | 42,94K |
| 2026-09-08 | GBp 1.205,00 | +1,69 % | GBp 1.220,00 | GBp 1.225,00 | GBp 1.180,00 | 65,67K |
| 2026-09-07 | GBp 1.185,00 | -1,66 % | GBp 1.235,00 | GBp 1.260,00 | GBp 1.180,00 | 26,07K |
| 2026-09-04 | GBp 1.205,00 | -2,43 % | GBp 1.235,00 | GBp 1.258,00 | GBp 1.190,00 | 32,11K |
| 2026-09-03 | GBp 1.235,00 | +3,78 % | GBp 1.215,00 | GBp 1.280,00 | GBp 1.209,80 | 50,46K |
| 2026-09-02 | GBp 1.190,00 | +0,42 % | GBp 1.145,00 | GBp 1.230,00 | GBp 1.145,00 | 45,48K |
| 2026-09-01 | GBp 1.185,00 | -7,06 % | GBp 1.245,00 | GBp 1.270,00 | GBp 1.130,00 | 98,82K |
| 2026-08-28 | GBp 1.275,00 | +1,19 % | GBp 1.250,00 | GBp 1.310,00 | GBp 1.240,00 | 115,50K |
| 2026-08-27 | GBp 1.260,00 | 0,00 % | GBp 1.260,00 | GBp 1.275,00 | GBp 1.210,00 | 56,40K |
| 2026-08-26 | GBp 1.260,00 | +2,02 % | GBp 1.245,00 | GBp 1.280,00 | GBp 1.205,00 | 80,89K |
| 2026-08-25 | GBp 1.235,00 | +2,92 % | GBp 1.185,00 | GBp 1.250,00 | GBp 1.175,00 | 90,95K |
| 2026-08-24 | GBp 1.200,00 | -2,44 % | GBp 1.260,00 | GBp 1.265,00 | GBp 1.195,00 | 52,15K |
| 2026-08-21 | GBp 1.230,00 | +0,41 % | GBp 1.210,00 | GBp 1.295,00 | GBp 1.210,00 | 89,30K |
| 2026-08-20 | GBp 1.225,00 | +6,99 % | GBp 1.130,00 | GBp 1.235,00 | GBp 1.110,00 | 147,11K |
| 2026-08-19 | GBp 1.145,00 | +11,71 % | GBp 1.020,00 | GBp 1.160,00 | GBp 1.020,00 | 84,30K |
| 2026-08-18 | GBp 1.025,00 | -6,39 % | GBp 1.080,00 | GBp 1.095,00 | GBp 1.025,00 | 31,67K |
| 2026-08-17 | GBp 1.095,00 | +4,78 % | GBp 1.070,00 | GBp 1.100,00 | GBp 1.050,00 | 34,98K |
| 2026-08-14 | GBp 1.045,00 | -0,48 % | GBp 1.050,00 | GBp 1.075,00 | GBp 1.025,00 | 46,97K |
| 2026-08-13 | GBp 1.050,00 | 0,00 % | GBp 1.060,00 | GBp 1.080,00 | GBp 1.030,00 | 36,35K |
| 2026-08-12 | GBp 1.050,00 | +3,96 % | GBp 1.025,00 | GBp 1.079,25 | GBp 1.000,00 | 70,58K |
| 2026-08-11 | GBp 1.010,00 | -3,81 % | GBp 1.010,00 | GBp 1.055,00 | GBp 1.000,00 | 69,48K |
| 2026-08-10 | GBp 1.050,00 | +7,14 % | GBp 996,00 | GBp 1.055,00 | GBp 982,00 | 100,33K |
| 2026-08-07 | GBp 980,00 | +6,99 % | GBp 900,00 | GBp 1.017,69 | GBp 900,00 | 66,90K |
| 2026-08-06 | GBp 916,00 | -2,14 % | GBp 950,00 | GBp 962,00 | GBp 900,00 | 86,55K |
| 2026-08-05 | GBp 936,00 | +10,12 % | GBp 880,00 | GBp 950,00 | GBp 856,00 | 162,33K |
| 2026-08-04 | GBp 850,00 | +3,66 % | GBp 814,00 | GBp 864,00 | GBp 814,00 | 44,85K |
| 2026-08-03 | GBp 820,00 | 0,00 % | GBp 820,00 | GBp 866,00 | GBp 820,00 | 31,95K |
| 2026-07-31 | GBp 820,00 | -2,61 % | GBp 830,00 | GBp 870,00 | GBp 802,00 | 40,09K |
| 2026-07-30 | GBp 842,00 | +3,19 % | GBp 816,00 | GBp 868,00 | GBp 810,00 | 40,58K |
| 2026-07-29 | GBp 816,00 | -1,69 % | GBp 828,00 | GBp 864,00 | GBp 814,00 | 33,36K |
| 2026-07-28 | GBp 830,00 | -1,66 % | GBp 820,00 | GBp 868,00 | GBp 814,00 | 14,50K |
| 2026-07-27 | GBp 844,00 | -1,63 % | GBp 860,00 | GBp 874,00 | GBp 836,00 | 19,56K |
| 2026-07-24 | GBp 858,00 | +5,41 % | GBp 830,00 | GBp 860,00 | GBp 818,00 | 28,44K |
| 2026-07-23 | GBp 814,00 | -7,50 % | GBp 872,00 | GBp 894,00 | GBp 814,00 | 34,58K |
| 2026-07-22 | GBp 880,00 | +4,27 % | GBp 850,00 | GBp 890,00 | GBp 850,00 | 31,95K |
| 2026-07-21 | GBp 844,00 | +3,43 % | GBp 824,00 | GBp 848,00 | GBp 820,00 | 24,45K |
| 2026-07-20 | GBp 816,00 | +0,25 % | GBp 814,00 | GBp 828,50 | GBp 798,00 | 73,84K |
| 2026-07-17 | GBp 814,00 | -1,93 % | GBp 822,00 | GBp 824,00 | GBp 796,72 | 37,08K |
| 2026-07-16 | GBp 830,00 | -0,95 % | GBp 838,00 | GBp 844,00 | GBp 816,00 | 48,84K |
| 2026-07-15 | GBp 838,00 | -2,33 % | GBp 878,00 | GBp 878,00 | GBp 824,00 | 18,70K |
| 2026-07-14 | GBp 858,00 | +2,39 % | GBp 870,00 | GBp 878,00 | GBp 830,00 | 23,58K |
| 2026-07-13 | GBp 838,00 | -2,78 % | GBp 846,00 | GBp 862,00 | GBp 824,00 | 27,66K |
| 2026-07-10 | GBp 862,00 | -0,46 % | GBp 854,00 | GBp 880,00 | GBp 840,00 | 22,26K |
| 2026-07-09 | GBp 866,00 | +3,10 % | GBp 880,00 | GBp 880,00 | GBp 846,00 | 30,97K |
| 2026-07-08 | GBp 840,00 | -3,67 % | GBp 880,00 | GBp 880,00 | GBp 830,00 | 86,42K |
| 2026-07-07 | GBp 872,00 | -3,54 % | GBp 890,00 | GBp 916,00 | GBp 864,00 | 57,43K |
| 2026-07-06 | GBp 904,00 | -2,38 % | GBp 940,00 | GBp 940,00 | GBp 888,00 | 23,74K |
| 2026-07-03 | GBp 926,00 | +1,76 % | GBp 932,00 | GBp 968,00 | GBp 924,00 | 30,94K |
| 2026-07-02 | GBp 910,00 | +3,41 % | GBp 920,00 | GBp 934,00 | GBp 880,00 | 34,21K |
| 2026-07-01 | GBp 880,00 | -0,90 % | GBp 900,00 | GBp 914,00 | GBp 862,00 | 114,70K |
| 2026-06-30 | GBp 888,00 | -1,55 % | GBp 920,00 | GBp 932,00 | GBp 880,00 | 25,96K |
| 2026-06-29 | GBp 902,00 | -4,25 % | GBp 930,00 | GBp 976,00 | GBp 898,00 | 32,71K |
| 2026-06-26 | GBp 942,00 | +1,07 % | GBp 922,00 | GBp 958,00 | GBp 912,73 | 46,18K |
| 2026-06-25 | GBp 932,00 | -0,43 % | GBp 940,00 | GBp 954,00 | GBp 916,00 | 77,96K |
| 2026-06-24 | GBp 936,00 | -1,89 % | GBp 950,00 | GBp 978,00 | GBp 912,00 | 59,65K |
| 2026-06-23 | GBp 954,00 | -2,05 % | GBp 932,00 | GBp 970,00 | GBp 904,00 | 63,62K |
| 2026-06-22 | GBp 974,00 | +2,10 % | GBp 976,00 | GBp 1.010,00 | GBp 960,00 | 45,25K |
| 2026-06-19 | GBp 954,00 | -4,41 % | GBp 1.010,00 | GBp 1.015,00 | GBp 944,00 | 89,47K |
| 2026-06-18 | GBp 998,00 | -8,86 % | GBp 1.095,00 | GBp 1.095,00 | GBp 996,00 | 46,18K |
| 2026-06-17 | GBp 1.095,00 | +1,39 % | GBp 1.060,00 | GBp 1.135,00 | GBp 1.060,00 | 54,04K |
| 2026-06-16 | GBp 1.080,00 | -1,82 % | GBp 1.105,00 | GBp 1.145,00 | GBp 1.080,00 | 75,87K |
| 2026-06-15 | GBp 1.100,00 | +9,45 % | GBp 1.010,00 | GBp 1.115,00 | GBp 1.000,00 | 78,49K |
| 2026-06-12 | GBp 1.005,00 | +8,77 % | GBp 946,00 | GBp 1.015,00 | GBp 942,00 | 104,12K |
| 2026-06-11 | GBp 924,00 | +3,36 % | GBp 904,00 | GBp 928,00 | GBp 884,00 | 51,01K |
| 2026-06-10 | GBp 894,00 | -2,83 % | GBp 900,00 | GBp 928,00 | GBp 880,00 | 134,60K |
| 2026-06-09 | GBp 920,00 | -4,76 % | GBp 970,00 | GBp 974,00 | GBp 920,00 | 52,71K |
| 2026-06-08 | GBp 966,00 | -0,21 % | GBp 960,00 | GBp 1.090,00 | GBp 946,00 | 72,92K |
| 2026-06-05 | GBp 968,00 | -3,20 % | GBp 1.005,00 | GBp 1.050,00 | GBp 962,00 | 66,62K |
| 2026-06-04 | GBp 1.000,00 | -0,50 % | GBp 1.050,00 | GBp 1.050,00 | GBp 992,00 | 42,56K |
| 2026-06-03 | GBp 1.005,00 | -0,50 % | GBp 1.035,00 | GBp 1.055,00 | GBp 1.000,00 | 46,40K |
| 2026-06-02 | GBp 1.010,00 | -2,42 % | GBp 1.035,00 | GBp 1.075,00 | GBp 1.005,00 | 64,09K |
| 2026-06-01 | GBp 1.035,00 | -5,05 % | GBp 1.100,00 | GBp 1.120,00 | GBp 1.030,00 | 74,55K |
| 2026-05-29 | GBp 1.090,00 | 0,00 % | GBp 1.130,00 | GBp 1.130,00 | GBp 1.080,00 | 37,77K |
| 2026-05-28 | GBp 1.090,00 | +4,31 % | GBp 1.040,00 | GBp 1.115,00 | GBp 998,00 | 65,92K |
| 2026-05-27 | GBp 1.045,00 | -4,13 % | GBp 1.090,00 | GBp 1.095,00 | GBp 1.030,00 | 42,43K |