Aminex (AMNX)

AMNX
🏛️ Vereinigtes Königreich →
2.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 0.78 0.80 0.78 0.78 1.5M
2023-12-28 0.78 0.80 0.75 0.78 2.1M
2023-12-27 0.80 0.81 0.75 0.78 4.2M
2023-12-22 0.80 0.81 0.76 0.80 1.1M
2023-12-21 0.80 0.82 0.75 0.80 3.2M
2023-12-20 0.85 0.89 0.75 0.80 7.7M
2023-12-19 0.90 0.95 0.80 0.85 3.5M
2023-12-18 0.90 0.95 0.85 0.90 1.6M
2023-12-15 0.90 0.95 0.85 0.90 1.9M
2023-12-14 0.90 0.93 0.82 0.90 1.2M
2023-12-13 0.90 0.95 0.85 0.90 0.1M
2023-12-12 0.88 0.92 0.86 0.90 2.9M
2023-12-11 0.90 0.93 0.85 0.88 4.8M
2023-12-08 0.90 0.95 0.85 0.90 1.0M
2023-12-07 0.90 0.95 0.85 0.90 2.7M
2023-12-06 0.85 0.90 0.82 0.90 4.6M
2023-12-05 0.88 0.89 0.81 0.85 2.8M
2023-12-04 0.90 0.95 0.86 0.88 2.6M
2023-12-01 0.90 0.93 0.87 0.90 2.2M
2023-11-30 0.90 0.93 0.85 0.90 2.4M
2023-11-29 1.00 1.00 0.86 0.90 11.1M
2023-11-28 1.00 1.05 0.90 0.95 3.3M
2023-11-27 0.95 1.05 0.90 1.00 3.9M
2023-11-24 1.03 1.00 0.93 0.98 9.1M
2023-11-23 1.03 1.03 0.96 1.03 2.4M
2023-11-22 1.00 1.10 0.97 1.03 2.2M
2023-11-21 1.00 1.05 0.95 1.00 5.4M
2023-11-20 1.00 1.05 0.95 1.00 4.2M
2023-11-17 1.00 1.04 0.95 1.00 2.1M
2023-11-16 1.00 1.04 0.95 1.00 1.6M
2023-11-15 1.03 1.05 0.95 1.00 9.4M
2023-11-14 1.03 1.05 0.98 1.03 3.0M
2023-11-13 1.05 1.10 1.00 1.03 3.2M
2023-11-10 1.05 1.10 1.03 1.05 3.1M
2023-11-09 1.05 1.10 1.02 1.05 8.7M
2023-11-08 1.03 1.10 1.02 1.05 11.3M
2023-11-07 1.10 1.11 1.05 1.08 3.9M
2023-11-06 1.20 1.30 1.06 1.10 7.7M
2023-11-03 1.10 1.21 1.03 1.21 4.6M
2023-11-02 1.10 1.15 1.02 1.10 3.2M
2023-11-01 0.88 1.20 0.85 1.10 11.0M
2023-10-31 1.13 1.16 1.10 1.13 3.6M
2023-10-30 1.10 1.18 1.08 1.13 3.6M
2023-10-27 1.13 1.16 1.00 1.10 8.1M
2023-10-26 1.15 1.20 1.10 1.13 10.1M
2023-10-25 1.15 1.20 1.12 1.15 4.0M
2023-10-24 1.20 1.18 1.10 1.15 2.3M
2023-10-23 1.20 1.22 1.13 1.20 6.6M
2023-10-20 1.20 1.25 1.15 1.20 1.1M
2023-10-19 1.20 1.25 1.16 1.20 4.4M
2023-10-18 1.28 1.35 1.17 1.20 4.7M
2023-10-17 1.33 1.40 1.20 1.28 2.1M
2023-10-16 1.15 1.39 1.11 1.33 19.9M
2023-10-13 1.15 1.20 1.10 1.15 1.3M
2023-10-12 1.15 1.20 1.10 1.15 0.3M
2023-10-11 1.15 1.19 1.11 1.15 2.8M
2023-10-10 1.20 1.25 1.12 1.15 8.2M
2023-10-09 1.20 1.25 1.16 1.20 3.3M
2023-10-06 1.20 1.28 1.16 1.20 6.4M
2023-10-05 1.15 1.20 1.14 1.19 7.1M
2023-10-04 1.15 1.20 1.11 1.15 6.4M
2023-10-03 1.18 1.24 1.10 1.18 15.0M
2023-10-02 1.03 1.20 1.00 1.18 24.0M
2023-09-29 1.03 1.03 1.00 1.03 3.5M
2023-09-28 1.03 1.05 1.00 1.03 8.2M
2023-09-27 1.03 1.05 1.00 1.03 2.6M
2023-09-26 1.03 1.05 1.02 1.03 0.9M
2023-09-25 1.03 1.04 1.03 1.03 0.9M
2023-09-22 1.03 1.04 1.03 1.03 0.3M
2023-09-21 1.03 1.05 1.01 1.03 3.6M
2023-09-20 1.08 1.06 1.03 1.03 3.1M
2023-09-19 1.08 1.10 1.04 1.08 5.8M
2023-09-18 1.08 1.10 1.05 1.08 6.3M
2023-09-15 1.08 1.10 1.07 1.08 3.2M
2023-09-14 1.08 1.10 1.07 1.08 1.9M
2023-09-13 1.08 1.10 1.06 1.10 4.2M
2023-09-12 1.10 1.15 1.05 1.08 5.2M
2023-09-11 1.10 1.09 1.07 1.10 2.3M
2023-09-08 1.10 1.10 1.05 1.10 7.4M
2023-09-07 1.13 1.10 1.07 1.10 5.5M
2023-09-06 1.13 1.13 1.10 1.13 3.4M
2023-09-05 1.08 1.13 1.08 1.13 9.3M
2023-09-04 1.10 1.13 1.05 1.08 6.8M
2023-09-01 1.20 1.18 1.05 1.09 23.9M
2023-08-31 1.18 1.20 1.15 1.18 12.3M
2023-08-30 1.25 1.21 1.17 1.18 5.6M
2023-08-29 1.25 1.30 1.20 1.25 5.6M
2023-08-25 1.25 1.26 1.21 1.25 5.4M
2023-08-24 1.25 1.30 1.20 1.25 2.3M
2023-08-23 1.25 1.29 1.21 1.25 8.0M
2023-08-22 1.28 1.30 1.22 1.25 6.0M
2023-08-21 1.33 1.45 1.27 1.32 28.8M
2023-08-18 1.20 1.36 1.18 1.30 29.3M
2023-08-17 1.18 1.24 1.15 1.23 10.7M
2023-08-16 1.18 1.22 1.12 1.18 12.5M
2023-08-15 1.15 1.25 1.16 1.18 26.1M
2023-08-14 1.10 1.24 1.10 1.15 14.9M
2023-08-11 1.08 1.17 1.05 1.05 12.2M
2023-08-10 1.00 1.10 0.99 1.08 11.2M
2023-08-09 1.00 1.05 0.98 1.00 3.9M
2023-08-08 1.00 1.01 0.97 1.00 1.5M
2023-08-07 1.00 1.05 0.95 1.00 4.9M
2023-08-04 1.00 1.05 0.99 1.00 1.5M
2023-08-03 1.03 1.03 0.96 1.00 16.9M
2023-08-02 1.08 1.08 1.02 1.03 5.1M
2023-08-01 1.08 1.10 1.05 1.08 1.0M
2023-07-31 1.05 1.10 1.03 1.08 9.7M
2023-07-28 1.00 1.08 0.96 1.05 3.0M
2023-07-27 1.00 1.05 1.00 1.00 1.0M
2023-07-26 1.00 1.05 0.96 1.00 16.0M
2023-07-25 1.00 1.05 0.96 1.00 1.7M
2023-07-24 1.00 1.01 0.96 1.00 4.2M
2023-07-21 1.00 1.03 0.97 1.00 2.2M
2023-07-20 1.00 1.01 0.98 1.00 3.6M
2023-07-19 1.00 1.03 1.00 1.00 2.4M
2023-07-18 1.03 1.02 0.98 1.00 3.2M
2023-07-17 1.03 1.04 1.00 1.03 7.1M
2023-07-14 1.10 1.15 0.95 1.03 20.1M
2023-07-13 1.08 1.14 1.00 1.10 6.0M
2023-07-12 1.00 1.20 1.00 1.08 15.1M
2023-07-11 1.00 1.04 0.99 1.00 2.1M
2023-07-10 0.98 1.04 0.95 1.00 2.6M
2023-07-07 1.03 1.05 0.96 0.98 11.0M
2023-07-06 1.03 1.06 1.01 1.03 1.8M
2023-07-05 1.00 1.03 0.98 1.03 3.8M
2023-07-04 1.03 1.05 0.98 1.00 3.2M
2023-07-03 1.05 1.03 1.00 1.03 2.6M
2023-06-30 1.05 1.05 1.01 1.05 4.7M
2023-06-29 1.05 1.04 1.01 1.05 1.5M
2023-06-28 1.05 1.04 1.02 1.05 2.5M
2023-06-27 1.03 1.07 1.01 1.04 8.8M
2023-06-26 1.05 1.05 1.00 1.03 6.0M
2023-06-23 1.08 1.09 1.01 1.05 2.5M
2023-06-22 1.08 1.09 1.03 1.08 3.4M
2023-06-21 1.08 1.10 1.00 1.08 0.8M
2023-06-20 1.08 1.14 1.03 1.05 3.9M
2023-06-19 1.05 1.12 1.00 1.08 1.9M
2023-06-16 1.05 1.10 1.02 1.05 6.9M
2023-06-15 1.05 1.08 1.02 1.08 1.9M
2023-06-14 1.10 1.09 1.01 1.05 4.2M
2023-06-13 1.10 1.10 1.05 1.10 2.7M
2023-06-12 1.05 1.10 1.05 1.10 2.0M
2023-06-09 1.03 1.09 1.01 1.05 4.8M
2023-06-08 1.05 1.10 1.01 1.03 3.9M
2023-06-07 1.05 1.10 1.00 1.05 2.3M
2023-06-06 1.03 1.08 1.00 1.05 9.2M
2023-06-05 1.05 1.10 1.02 1.03 16.8M
2023-06-02 1.10 1.15 1.00 1.05 14.1M
2023-06-01 1.23 1.25 1.05 1.10 36.8M
2023-05-31 1.00 1.29 0.99 1.05 31.5M
2023-05-30 1.00 1.05 0.98 1.00 1.1M
2023-05-26 1.00 1.05 0.96 1.00 19.6M
2023-05-25 1.00 1.05 0.95 1.00 6.9M
2023-05-24 1.05 1.03 0.98 1.03 7.4M
2023-05-23 1.05 1.07 1.00 1.05 1.1M
2023-05-22 1.08 1.08 1.00 1.05 5.6M
2023-05-19 1.08 1.08 1.05 1.08 1.3M
2023-05-18 1.08 1.10 1.00 1.08 2.5M
2023-05-17 1.10 1.15 1.05 1.05 4.0M
2023-05-16 1.10 1.13 1.05 1.10 3.2M
2023-05-15 1.08 1.09 1.05 1.10 1.9M
2023-05-12 1.10 1.10 1.00 1.10 5.5M
2023-05-11 1.13 1.15 1.03 1.10 3.8M
2023-05-10 1.13 1.14 1.10 1.13 0.5M
2023-05-09 1.13 1.15 1.10 1.13 1.2M
2023-05-05 1.13 1.15 1.10 1.13 5.3M
2023-05-04 1.15 1.20 1.11 1.13 2.6M
2023-05-03 1.15 1.20 1.12 1.15 2.9M
2023-05-02 1.10 1.19 1.10 1.15 16.5M
2023-04-28 1.13 1.15 1.08 1.10 2.4M
2023-04-27 1.13 1.12 1.10 1.13 1.9M
2023-04-26 1.13 1.12 1.06 1.06 4.7M
2023-04-25 1.13 1.15 1.10 1.10 3.1M
2023-04-24 1.18 1.20 1.10 1.13 7.7M
2023-04-21 1.20 1.25 1.15 1.18 2.5M
2023-04-20 1.25 1.25 1.00 1.20 15.3M
2023-04-19 1.25 1.30 1.20 1.25 4.6M
2023-04-18 1.28 1.28 1.21 1.25 3.4M
2023-04-17 1.18 1.33 1.21 1.28 20.9M
2023-04-14 1.15 1.23 1.10 1.18 3.1M
2023-04-13 1.13 1.20 1.10 1.15 6.7M
2023-04-12 1.13 1.15 1.11 1.13 3.8M
2023-04-11 1.13 1.15 1.05 1.13 2.5M
2023-04-06 1.13 1.15 1.10 1.13 2.4M
2023-04-05 1.13 1.15 1.10 1.13 5.2M
2023-04-04 1.13 1.15 1.11 1.13 3.6M
2023-04-03 1.13 1.20 1.10 1.10 13.6M
2023-03-31 1.08 1.15 1.10 1.13 6.6M
2023-03-30 1.08 1.12 1.05 1.08 3.6M
2023-03-29 1.10 1.12 1.05 1.08 3.2M
2023-03-28 1.05 1.15 1.00 1.10 7.0M
2023-03-27 1.01 1.08 1.02 1.05 6.3M
2023-03-24 1.03 1.05 1.00 1.02 4.0M
2023-03-23 1.03 1.05 1.02 1.03 8.9M
2023-03-22 1.05 1.07 1.00 1.00 3.4M
2023-03-21 1.05 1.10 1.00 1.05 0.9M
2023-03-20 1.10 1.15 1.00 1.05 2.8M
2023-03-17 1.10 1.14 1.06 1.10 3.8M
2023-03-16 1.15 1.20 1.05 1.10 8.9M
2023-03-15 1.18 1.22 1.12 1.20 3.5M
2023-03-14 1.13 1.23 1.12 1.18 11.6M
2023-03-13 1.13 1.20 1.09 1.15 6.0M
2023-03-10 1.15 1.20 1.06 1.13 2.9M
2023-03-09 1.15 1.20 1.10 1.15 2.6M
2023-03-08 1.20 1.25 1.13 1.18 6.1M
2023-03-07 1.18 1.25 1.12 1.20 5.4M
2023-03-06 1.08 1.25 1.05 1.10 19.4M
2023-03-03 1.05 1.11 1.00 1.08 10.4M
2023-03-02 0.98 1.17 0.95 1.05 15.5M
2023-03-01 0.93 1.00 0.92 0.98 2.6M
2023-02-28 0.93 0.94 0.92 0.93 3.6M
2023-02-27 0.98 0.98 0.93 0.93 3.1M
2023-02-24 0.98 1.00 0.95 0.98 1.5M
2023-02-23 0.98 1.00 0.95 0.98 7.2M
2023-02-22 1.03 1.04 0.95 0.98 4.2M
2023-02-21 1.03 1.03 1.00 1.03 3.8M
2023-02-20 1.03 1.04 1.00 1.03 5.9M
2023-02-17 0.98 1.05 0.95 1.03 6.6M
2023-02-16 1.00 1.00 0.95 0.98 3.9M
2023-02-15 1.03 1.04 1.00 1.00 7.4M
2023-02-14 1.03 1.05 1.01 1.03 2.4M
2023-02-13 1.05 1.10 1.00 1.03 10.5M
2023-02-10 1.05 1.07 1.00 1.05 3.1M
2023-02-09 1.08 1.15 1.01 1.05 1.2M
2023-02-08 1.10 1.11 1.00 1.08 5.5M
2023-02-07 1.10 1.15 1.06 1.10 2.6M
2023-02-06 1.10 1.15 1.07 1.10 5.4M
2023-02-03 1.08 1.15 1.05 1.10 9.6M
2023-02-02 1.08 1.12 1.00 1.08 12.7M
2023-02-01 1.00 1.05 0.95 0.98 5.4M
2023-01-31 1.00 1.05 0.95 1.00 3.5M
2023-01-30 1.00 1.03 0.98 1.00 2.2M
2023-01-27 0.98 1.05 0.95 1.00 8.4M
2023-01-26 1.00 0.99 0.98 0.98 2.1M
2023-01-25 1.00 1.04 0.98 1.00 0.3M
2023-01-24 0.98 1.04 0.95 1.00 4.7M
2023-01-23 1.03 1.04 0.95 0.95 7.4M
2023-01-20 1.03 1.07 1.00 1.03 1.2M
2023-01-19 1.03 1.05 1.00 1.03 5.7M
2023-01-18 1.13 1.15 1.03 1.03 7.6M
2023-01-17 1.10 1.13 1.05 1.10 10.2M
2023-01-16 1.05 1.14 1.04 1.10 4.4M
2023-01-13 1.05 1.10 1.00 1.05 2.9M
2023-01-12 1.03 1.09 1.01 1.05 9.7M
2023-01-11 1.00 1.08 0.96 0.99 11.2M
2023-01-10 1.03 1.05 0.98 1.00 6.2M
2023-01-09 1.05 1.10 1.01 1.05 1.8M
2023-01-06 1.05 1.10 1.00 1.03 8.6M
2023-01-05 1.08 1.10 1.00 1.05 4.5M
2023-01-04 1.08 1.10 1.05 1.08 0.7M
2023-01-03 1.08 1.10 1.05 1.08 3.0M