2,650€
1,53%
Echtzeit-Aktienkurs D4t4 Solutions PLC
Bid:
Ask:
Aktienkurse zur D4t4 Solutions PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,63 | 2,66 | 2,61 | 2,66 | 1,92% | - |
| 30.05.2024 | 2,51 | 2,61 | 2,51 | 2,61 | 2,76% | - |
| 29.05.2024 | 2,54 | 2,58 | 2,52 | 2,54 | -0,39% | - |
| 28.05.2024 | 2,54 | 2,57 | 2,54 | 2,55 | -0,78% | - |
| 27.05.2024 | 2,54 | 2,58 | 2,54 | 2,57 | 0,78% | - |
| 24.05.2024 | 2,54 | 2,57 | 2,54 | 2,55 | 0,00% | - |
| 23.05.2024 | 2,60 | 2,64 | 2,55 | 2,55 | -2,30% | - |
| 22.05.2024 | 2,65 | 2,67 | 2,61 | 2,61 | -2,97% | - |
| 21.05.2024 | 2,64 | 2,69 | 2,64 | 2,69 | 0,37% | - |
| 20.05.2024 | 2,69 | 2,74 | 2,65 | 2,68 | -2,19% | - |
| 17.05.2024 | 2,77 | 2,82 | 2,71 | 2,74 | -2,84% | - |
| 16.05.2024 | 2,80 | 2,82 | 2,77 | 2,82 | 0,00% | - |
| 15.05.2024 | 2,65 | 2,82 | 2,65 | 2,82 | 4,44% | - |
| 14.05.2024 | 2,68 | 2,73 | 2,68 | 2,70 | -1,10% | - |
| 13.05.2024 | 2,68 | 2,73 | 2,68 | 2,73 | 0,37% | - |
| 10.05.2024 | 2,65 | 2,78 | 2,62 | 2,72 | 2,26% | - |
| 09.05.2024 | 2,47 | 2,67 | 2,47 | 2,66 | 5,56% | - |
| 08.05.2024 | 2,39 | 2,56 | 2,39 | 2,52 | 4,56% | - |
| 07.05.2024 | 2,43 | 2,44 | 2,41 | 2,41 | -0,82% | - |
| 06.05.2024 | 2,43 | 2,46 | 2,43 | 2,43 | -0,41% | - |
| 03.05.2024 | 2,43 | 2,48 | 2,43 | 2,44 | -1,61% | - |
| 02.05.2024 | 2,46 | 2,51 | 2,46 | 2,48 | -1,20% | - |
| 30.04.2024 | 2,46 | 2,51 | 2,46 | 2,51 | 0,00% | - |
| 29.04.2024 | 2,46 | 2,51 | 2,46 | 2,51 | 0,80% | - |
| 26.04.2024 | 2,47 | 2,51 | 2,47 | 2,49 | 0,40% | - |
| 25.04.2024 | 2,50 | 2,55 | 2,48 | 2,48 | -1,98% | - |
| 24.04.2024 | 2,49 | 2,53 | 2,49 | 2,53 | 0,00% | - |
| 23.04.2024 | 2,38 | 2,53 | 2,38 | 2,53 | 4,12% | - |
| 22.04.2024 | 2,42 | 2,43 | 2,39 | 2,43 | 0,83% | - |
| 19.04.2024 | 2,40 | 2,45 | 2,40 | 2,41 | -1,63% | - |
| 18.04.2024 | 2,40 | 2,45 | 2,40 | 2,45 | 0,00% | - |
| 17.04.2024 | 2,44 | 2,48 | 2,44 | 2,45 | -1,21% | - |
| 16.04.2024 | 2,44 | 2,48 | 2,44 | 2,48 | 1,22% | - |
| 15.04.2024 | 2,40 | 2,45 | 2,40 | 2,45 | 0,00% | - |
| 12.04.2024 | 2,44 | 2,48 | 2,44 | 2,45 | -1,21% | - |
| 11.04.2024 | 2,46 | 2,51 | 2,46 | 2,48 | -1,20% | - |
| 10.04.2024 | 2,46 | 2,51 | 2,46 | 2,51 | 0,40% | - |
| 09.04.2024 | 2,34 | 2,51 | 2,34 | 2,50 | 5,04% | - |
| 08.04.2024 | 2,37 | 2,41 | 2,35 | 2,38 | -0,42% | - |
| 05.04.2024 | 2,41 | 2,43 | 2,39 | 2,39 | -3,24% | - |
| 04.04.2024 | 2,46 | 2,50 | 2,46 | 2,47 | -0,80% | - |
| 03.04.2024 | 2,49 | 2,53 | 2,47 | 2,49 | -1,97% | - |
| 02.04.2024 | 2,49 | 2,54 | 2,49 | 2,54 | 0,00% | - |
| 28.03.2024 | 2,46 | 2,54 | 2,46 | 2,54 | 2,01% | - |
| 27.03.2024 | 2,46 | 2,50 | 2,46 | 2,49 | 0,00% | - |
| 26.03.2024 | 2,46 | 2,49 | 2,46 | 2,49 | 0,00% | - |
| 25.03.2024 | 2,49 | 2,53 | 2,49 | 2,49 | -1,58% | - |
| 22.03.2024 | 2,52 | 2,55 | 2,52 | 2,53 | -0,78% | - |
| 21.03.2024 | 2,54 | 2,59 | 2,51 | 2,55 | -1,54% | - |
| 20.03.2024 | 2,73 | 2,78 | 2,59 | 2,59 | -6,83% | - |
| 19.03.2024 | 2,69 | 2,78 | 2,69 | 2,78 | 3,73% | - |
| 18.03.2024 | 2,64 | 2,69 | 2,64 | 2,68 | 0,00% | - |
| 15.03.2024 | 2,64 | 2,69 | 2,64 | 2,68 | -0,37% | - |
| 14.03.2024 | 2,61 | 2,69 | 2,61 | 2,69 | 1,13% | - |
| 13.03.2024 | 2,61 | 2,66 | 2,61 | 2,66 | 0,00% | - |
| 12.03.2024 | 2,61 | 2,66 | 2,61 | 2,66 | 0,00% | - |
| 11.03.2024 | 2,62 | 2,66 | 2,62 | 2,66 | 0,00% | - |
| 08.03.2024 | 2,61 | 2,66 | 2,61 | 2,66 | 0,00% | - |
| 07.03.2024 | 2,46 | 2,68 | 2,46 | 2,66 | 5,98% | - |
| 06.03.2024 | 2,40 | 2,51 | 2,40 | 2,51 | 2,45% | - |
| 05.03.2024 | 2,40 | 2,45 | 2,40 | 2,45 | 0,00% | - |
| 04.03.2024 | 2,40 | 2,45 | 2,40 | 2,45 | 0,41% | - |
| 01.03.2024 | 2,43 | 2,48 | 2,43 | 2,44 | -1,61% | - |
| 29.02.2024 | 2,45 | 2,48 | 2,45 | 2,48 | 0,00% | - |
| 28.02.2024 | 2,46 | 2,51 | 2,45 | 2,48 | -1,20% | - |
| 27.02.2024 | 2,52 | 2,57 | 2,50 | 2,51 | -2,33% | - |
| 26.02.2024 | 2,52 | 2,57 | 2,52 | 2,57 | 0,00% | - |
| 23.02.2024 | 2,55 | 2,60 | 2,55 | 2,57 | -0,77% | - |
| 22.02.2024 | 2,59 | 2,60 | 2,56 | 2,59 | -0,77% | - |
| 21.02.2024 | 2,58 | 2,62 | 2,58 | 2,61 | -0,38% | - |
| 20.02.2024 | 2,58 | 2,63 | 2,58 | 2,62 | 0,00% | - |
| 19.02.2024 | 2,64 | 2,69 | 2,62 | 2,62 | -2,24% | - |
| 16.02.2024 | 2,67 | 2,71 | 2,67 | 2,68 | -1,11% | - |
| 15.02.2024 | 2,73 | 2,74 | 2,68 | 2,71 | -1,09% | - |
| 14.02.2024 | 2,70 | 2,75 | 2,70 | 2,74 | 0,37% | - |
| 13.02.2024 | 2,71 | 2,76 | 2,71 | 2,73 | -0,73% | - |
| 12.02.2024 | 2,73 | 2,75 | 2,70 | 2,75 | 0,00% | - |
| 09.02.2024 | 2,70 | 2,75 | 2,70 | 2,75 | 0,00% | - |
| 08.02.2024 | 2,64 | 2,75 | 2,61 | 2,75 | 3,38% | - |
| 07.02.2024 | 2,61 | 2,66 | 2,61 | 2,66 | 0,00% | - |
| 06.02.2024 | 2,64 | 2,69 | 2,63 | 2,66 | -0,37% | - |
| 05.02.2024 | 2,64 | 2,69 | 2,64 | 2,67 | -0,74% | - |
| 02.02.2024 | 2,70 | 2,75 | 2,69 | 2,69 | -1,82% | - |
| 01.02.2024 | 2,83 | 2,87 | 2,74 | 2,74 | -4,53% | - |
| 31.01.2024 | 2,87 | 2,92 | 2,86 | 2,87 | -0,69% | - |
| 30.01.2024 | 2,92 | 2,92 | 2,88 | 2,89 | -1,03% | - |
| 29.01.2024 | 2,85 | 2,93 | 2,85 | 2,92 | 1,04% | - |
| 26.01.2024 | 2,85 | 2,89 | 2,85 | 2,89 | 0,00% | - |
| 25.01.2024 | 2,84 | 2,90 | 2,84 | 2,89 | 0,00% | - |
| 24.01.2024 | 2,84 | 2,89 | 2,84 | 2,89 | 0,00% | - |
| 23.01.2024 | 2,84 | 2,89 | 2,84 | 2,89 | 1,05% | - |
| 22.01.2024 | 2,83 | 2,89 | 2,83 | 2,86 | -0,35% | - |
| 19.01.2024 | 2,83 | 2,88 | 2,83 | 2,87 | 0,35% | - |
| 18.01.2024 | 2,83 | 2,88 | 2,83 | 2,86 | -0,35% | - |
| 17.01.2024 | 2,86 | 2,91 | 2,83 | 2,87 | -1,03% | - |
| 16.01.2024 | 2,79 | 2,93 | 2,79 | 2,90 | 2,11% | - |
| 15.01.2024 | 2,78 | 2,85 | 2,78 | 2,84 | 0,35% | - |
| 12.01.2024 | 2,74 | 2,83 | 2,74 | 2,83 | 1,80% | - |
| 11.01.2024 | 2,75 | 2,78 | 2,75 | 2,78 | 1,09% | - |
| 10.01.2024 | 2,65 | 2,76 | 2,65 | 2,75 | 1,85% | - |