Aterian PLC ATN
LSE · Vereinigtes Königreich · Nicht-Energie-Rohstoffe
GBp 23,30-0,20 (-0,85 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 23,30 | -0,85 % | GBp 23,95 | GBp 23,95 | GBp 23,25 | 183,24K |
| 2026-10-01 | GBp 23,50 | -4,08 % | GBp 24,50 | GBp 25,00 | GBp 23,01 | 57,29K |
| 2026-09-30 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,50 | GBp 24,01 | 7,00K |
| 2026-09-29 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,65 | GBp 23,75 | 53,99K |
| 2026-09-28 | GBp 24,50 | +2,08 % | GBp 24,00 | GBp 25,00 | GBp 24,00 | 162,37K |
| 2026-09-25 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 23,02 | GBp 23,02 | 6,55K |
| 2026-09-24 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,25 | GBp 23,02 | 27,04K |
| 2026-09-23 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 23,55 | GBp 23,55 | 30,50K |
| 2026-09-22 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,50 | GBp 24,50 | 536 |
| 2026-09-21 | GBp 24,00 | +4,35 % | GBp 23,00 | GBp 24,55 | GBp 23,11 | 151,60K |
| 2026-09-18 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 25,00 | GBp 23,90 | 54,01K |
| 2026-09-17 | GBp 23,00 | -9,80 % | GBp 25,50 | GBp 26,00 | GBp 22,33 | 910,19K |
| 2026-09-16 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,68 | GBp 25,00 | 54,90K |
| 2026-09-15 | GBp 25,50 | -1,92 % | GBp 25,50 | GBp 25,84 | GBp 25,83 | 1,13K |
| 2026-09-14 | GBp 26,00 | +1,96 % | GBp 25,50 | GBp 26,00 | GBp 24,60 | 6,99K |
| 2026-09-11 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,00 | GBp 24,60 | 49 |
| 2026-09-10 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 25,12 | 62,88K |
| 2026-09-09 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,50 | GBp 25,50 | 0 |
| 2026-09-08 | GBp 25,50 | -1,92 % | GBp 25,50 | GBp 26,00 | GBp 25,83 | 27,00K |
| 2026-09-07 | GBp 26,00 | +1,96 % | GBp 25,50 | GBp 26,00 | GBp 25,21 | 157,05K |
| 2026-09-04 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,83 | GBp 25,21 | 42,77K |
| 2026-09-03 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,33 | GBp 25,00 | 5,85K |
| 2026-09-02 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,50 | GBp 25,33 | 37,04K |
| 2026-09-01 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 24,60 | 45,72K |
| 2026-08-28 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 25,00 | 143,51K |
| 2026-08-27 | GBp 25,50 | -1,92 % | GBp 25,50 | GBp 26,00 | GBp 25,63 | 129 |
| 2026-08-26 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 27,00 | GBp 25,60 | 131,95K |
| 2026-08-25 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 27,00 | GBp 27,00 | 15 |
| 2026-08-24 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 27,00 | GBp 25,60 | 5,20K |
| 2026-08-21 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 27,00 | GBp 25,56 | 221,26K |
| 2026-08-20 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 27,00 | GBp 25,50 | 99,47K |
| 2026-08-19 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,42 | GBp 26,42 | 2,55K |
| 2026-08-18 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,44 | GBp 25,50 | 28,84K |
| 2026-08-17 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 27,00 | GBp 24,60 | 28,26K |
| 2026-08-14 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 27,25 | GBp 25,90 | 60,88K |
| 2026-08-13 | GBp 26,00 | -1,89 % | GBp 26,50 | GBp 27,00 | GBp 25,15 | 38,25K |
| 2026-08-12 | GBp 26,50 | -5,36 % | GBp 27,50 | GBp 29,00 | GBp 26,00 | 6,94K |
| 2026-08-11 | GBp 28,00 | -3,45 % | GBp 27,50 | GBp 28,00 | GBp 26,10 | 9,00K |
| 2026-08-10 | GBp 29,00 | +5,45 % | GBp 27,50 | GBp 29,00 | GBp 26,03 | 39,38K |
| 2026-08-07 | GBp 27,50 | +1,85 % | GBp 28,00 | GBp 29,00 | GBp 27,00 | 47,70K |
| 2026-08-06 | GBp 27,00 | -3,57 % | GBp 28,00 | GBp 27,55 | GBp 27,00 | 16,08K |
| 2026-08-05 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 28,80 | GBp 28,70 | 35,24K |
| 2026-08-04 | GBp 28,00 | 0,00 % | GBp 29,00 | GBp 29,00 | GBp 27,50 | 36,65K |
| 2026-08-03 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 30,00 | GBp 28,00 | 78,47K |
| 2026-07-31 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 27,17 | GBp 27,10 | 14,46K |
| 2026-07-30 | GBp 28,00 | +3,70 % | GBp 27,00 | GBp 28,80 | GBp 27,00 | 36,62K |
| 2026-07-29 | GBp 27,00 | +3,85 % | GBp 26,00 | GBp 27,86 | GBp 26,90 | 37,38K |
| 2026-07-28 | GBp 26,00 | +4,00 % | GBp 25,00 | GBp 27,00 | GBp 25,98 | 68,08K |
| 2026-07-27 | GBp 25,00 | -3,85 % | GBp 25,00 | GBp 26,00 | GBp 24,00 | 10,97K |
| 2026-07-24 | GBp 26,00 | +1,96 % | GBp 25,00 | GBp 26,00 | GBp 24,00 | 191,03K |
| 2026-07-23 | GBp 25,50 | -1,92 % | GBp 26,00 | GBp 27,00 | GBp 25,00 | 90,29K |
| 2026-07-22 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,38 | GBp 25,00 | 22,83K |
| 2026-07-21 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,40 | GBp 25,30 | 55,36K |
| 2026-07-20 | GBp 26,00 | -1,89 % | GBp 26,50 | GBp 26,12 | GBp 25,20 | 50,92K |
| 2026-07-17 | GBp 26,50 | -1,85 % | GBp 26,00 | GBp 27,90 | GBp 25,00 | 214,41K |
| 2026-07-16 | GBp 27,00 | +3,85 % | GBp 26,00 | GBp 27,00 | GBp 25,00 | 2,52K |
| 2026-07-15 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,15 | GBp 26,03 | 12,33K |
| 2026-07-14 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,17 | GBp 25,33 | 40,66K |
| 2026-07-13 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,17 | GBp 25,10 | 77,86K |
| 2026-07-10 | GBp 26,00 | -1,89 % | GBp 26,00 | GBp 25,33 | GBp 25,00 | 83,77K |
| 2026-07-09 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 26,17 | GBp 26,00 | 27,00K |
| 2026-07-08 | GBp 26,50 | -1,85 % | GBp 27,00 | GBp 27,84 | GBp 26,02 | 189,02K |
| 2026-07-07 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 28,00 | GBp 26,70 | 38,98K |
| 2026-07-06 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,40 | GBp 26,50 | 226,98K |
| 2026-07-03 | GBp 27,00 | +8,00 % | GBp 25,50 | GBp 27,50 | GBp 25,25 | 227,56K |
| 2026-07-02 | GBp 25,00 | +2,04 % | GBp 24,50 | GBp 25,75 | GBp 24,50 | 83,86K |
| 2026-07-01 | GBp 24,50 | +2,08 % | GBp 24,50 | GBp 23,67 | GBp 23,67 | 1,72K |
| 2026-06-30 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,85 | GBp 23,25 | 176,78K |
| 2026-06-29 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,37 | GBp 23,25 | 82,86K |
| 2026-06-26 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 23,24 | GBp 23,24 | 8,78K |
| 2026-06-25 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 23,20 | GBp 23,20 | 1,28K |
| 2026-06-24 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,40 | GBp 23,05 | 44,10K |
| 2026-06-23 | GBp 24,00 | -4,00 % | GBp 25,00 | GBp 26,00 | GBp 23,00 | 371,00K |
| 2026-06-22 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,15 | GBp 24,10 | 71,60K |
| 2026-06-19 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,00 | GBp 24,10 | 22,00K |
| 2026-06-18 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,00 | GBp 25,00 | 0 |
| 2026-06-17 | GBp 25,00 | -3,85 % | GBp 25,00 | GBp 26,00 | GBp 24,27 | 66,11K |
| 2026-06-16 | GBp 26,00 | +4,00 % | GBp 25,00 | GBp 26,00 | GBp 24,27 | 31,98K |
| 2026-06-15 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 26,00 | GBp 24,00 | 25,90K |
| 2026-06-12 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 26,00 | GBp 25,28 | 54,72K |
| 2026-06-11 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,44 | GBp 24,11 | 123,37K |
| 2026-06-10 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,51 | GBp 24,15 | 148,75K |
| 2026-06-09 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 26,00 | GBp 24,55 | 189,66K |
| 2026-06-08 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 26,00 | GBp 24,00 | 245,73K |
| 2026-06-05 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,88 | GBp 24,10 | 68,12K |
| 2026-06-04 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 26,00 | GBp 24,55 | 11,79K |
| 2026-06-03 | GBp 25,00 | 0,00 % | GBp 24,00 | GBp 26,00 | GBp 24,00 | 235,06K |
| 2026-06-02 | GBp 25,00 | +4,17 % | GBp 24,00 | GBp 25,00 | GBp 23,20 | 261,31K |
| 2026-06-01 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 25,00 | GBp 23,00 | 424,21K |
| 2026-05-29 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 25,00 | GBp 23,00 | 227,36K |