£1,606
1,03%
Echtzeit-Aktienkurs TCLARKE PLC LS -,10
Bid:
Ask:
Aktienkurse zur TCLARKE PLC LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,72 | 1,72 | 1,59 | 1,59 | 0,25% | - |
| 30.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,32% | 60.800,00 |
| 29.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,32% | 10.170,00 |
| 28.05.2024 | 1,58 | 1,59 | 1,58 | 1,58 | -0,39% | 10,00 |
| 27.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,39% | - |
| 24.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | 403,00 |
| 23.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,90% | 1.516,00 |
| 22.05.2024 | 1,77 | 1,77 | 1,59 | 1,59 | -0,03% | - |
| 21.05.2024 | 1,73 | 1,73 | 1,59 | 1,59 | 0,62% | - |
| 20.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,63% | 7.191,00 |
| 17.05.2024 | 1,60 | 1,60 | 1,58 | 1,60 | -0,16% | 1.995,00 |
| 16.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,99% | 2.700,00 |
| 15.05.2024 | 1,76 | 1,76 | 1,63 | 1,63 | 0,33% | - |
| 14.05.2024 | 1,83 | 1,83 | 1,62 | 1,62 | -0,91% | - |
| 13.05.2024 | 1,76 | 1,76 | 1,63 | 1,64 | 0,77% | - |
| 10.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,05% | 8.500,00 |
| 09.05.2024 | 1,75 | 1,75 | 1,63 | 1,63 | 0,38% | - |
| 08.05.2024 | 1,63 | 1,63 | 1,62 | 1,62 | 0,00% | 16.127,00 |
| 07.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,53% | 1.857,00 |
| 06.05.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -1,74% | - |
| 03.05.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,94% | 1.054,00 |
| 02.05.2024 | 1,76 | 1,76 | 1,62 | 1,62 | 0,82% | - |
| 30.04.2024 | 1,78 | 1,78 | 1,61 | 1,61 | 0,07% | - |
| 29.04.2024 | 1,74 | 1,74 | 1,61 | 1,61 | -0,22% | - |
| 26.04.2024 | 1,77 | 1,77 | 1,61 | 1,61 | -0,07% | - |
| 25.04.2024 | 1,78 | 1,78 | 1,62 | 1,62 | 1,08% | - |
| 24.04.2024 | 1,78 | 1,78 | 1,60 | 1,60 | -0,13% | - |
| 23.04.2024 | 1,60 | 1,61 | 1,60 | 1,60 | -0,30% | 4.360,00 |
| 22.04.2024 | 1,74 | 1,74 | 1,60 | 1,60 | -0,71% | - |
| 19.04.2024 | 1,78 | 1,78 | 1,62 | 1,62 | 0,70% | - |
| 18.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,31% | 486,00 |
| 17.04.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -0,47% | 7.946,00 |
| 16.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 28,86% | 29.164,00 |
| 15.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,47% | 6.469,00 |
| 12.04.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 0,02% | - |
| 11.04.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -1,21% | - |
| 10.04.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 2,40% | - |
| 09.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,45% | - |
| 08.04.2024 | 1,23 | 1,26 | 1,23 | 1,25 | -0,11% | - |
| 05.04.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 0,50% | - |
| 04.04.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 0,23% | - |
| 03.04.2024 | 1,23 | 1,24 | 1,23 | 1,24 | -0,23% | - |
| 02.04.2024 | 1,24 | 1,25 | 1,24 | 1,24 | -0,45% | - |
| 28.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,06% | - |
| 27.03.2024 | 1,24 | 1,25 | 1,23 | 1,25 | 0,54% | - |
| 26.03.2024 | 1,24 | 1,24 | 1,23 | 1,24 | -0,36% | - |
| 25.03.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,68% | - |
| 22.03.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -0,22% | - |
| 21.03.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 1,00% | - |
| 20.03.2024 | 1,22 | 1,24 | 1,22 | 1,23 | 0,11% | - |
| 19.03.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,45% | - |
| 18.03.2024 | 1,20 | 1,25 | 1,20 | 1,24 | 0,61% | - |
| 15.03.2024 | 1,26 | 1,31 | 1,23 | 1,23 | -2,54% | - |
| 14.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,47% | - |
| 13.03.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 0,87% | - |
| 12.03.2024 | 1,26 | 1,27 | 1,26 | 1,26 | 0,41% | - |
| 11.03.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 0,22% | - |
| 08.03.2024 | 1,20 | 1,26 | 1,20 | 1,25 | 4,03% | - |
| 07.03.2024 | 1,27 | 1,27 | 1,20 | 1,20 | -4,46% | - |
| 06.03.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 0,90% | - |
| 05.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,31% | 3.039,00 |
| 04.03.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -1,00% | - |
| 01.03.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 0,01% | - |
| 29.02.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 0,50% | - |
| 28.02.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,26% | - |
| 27.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,06% | 3.898,00 |
| 26.02.2024 | 1,29 | 1,29 | 1,27 | 1,27 | -1,49% | - |
| 23.02.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,50% | - |
| 22.02.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 0,93% | - |
| 21.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,69% | 2.261,00 |
| 20.02.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 0,77% | - |
| 19.02.2024 | 1,28 | 1,30 | 1,27 | 1,27 | -1,38% | - |
| 16.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,63% | - |
| 15.02.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -0,34% | - |
| 14.02.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -0,89% | - |
| 13.02.2024 | 1,29 | 1,30 | 1,29 | 1,29 | -0,03% | - |
| 12.02.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,89% | - |
| 09.02.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -0,28% | - |
| 08.02.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,01% | - |
| 07.02.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -0,01% | - |
| 06.02.2024 | 1,29 | 1,29 | 1,28 | 1,29 | -1,48% | - |
| 05.02.2024 | 1,29 | 1,31 | 1,29 | 1,31 | 0,77% | - |
| 02.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,15% | - |
| 01.02.2024 | 1,29 | 1,30 | 1,28 | 1,28 | -0,99% | - |
| 31.01.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -0,72% | - |
| 30.01.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -0,82% | - |
| 29.01.2024 | 1,31 | 1,32 | 1,30 | 1,31 | 0,41% | - |
| 26.01.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,43% | - |
| 25.01.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -1,25% | - |
| 24.01.2024 | 1,30 | 1,33 | 1,30 | 1,32 | 0,92% | - |
| 23.01.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -0,95% | - |
| 22.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,12% | - |
| 19.01.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 2,06% | - |
| 18.01.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,06% | - |
| 17.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,08% | 451,00 |
| 16.01.2024 | 1,29 | 1,30 | 1,28 | 1,28 | -0,61% | - |
| 15.01.2024 | 1,29 | 1,31 | 1,29 | 1,29 | 0,06% | - |
| 12.01.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -0,91% | - |
| 11.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,42% | 1.230,00 |
| 10.01.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -1,74% | - |