2,270€
-2,99%
Echtzeit-Aktienkurs CentralNic Group PLC
Bid:
Ask:
Aktienkurse zur CentralNic Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,35 | 2,35 | 2,26 | 2,26 | -3,42% | - |
| 30.05.2024 | 2,25 | 2,36 | 2,20 | 2,34 | 4,46% | - |
| 29.05.2024 | 2,25 | 2,29 | 2,18 | 2,24 | 0,00% | - |
| 28.05.2024 | 2,27 | 2,28 | 2,22 | 2,24 | -1,32% | - |
| 27.05.2024 | 2,27 | 2,27 | 2,26 | 2,27 | 0,44% | - |
| 24.05.2024 | 2,25 | 2,28 | 2,24 | 2,26 | 0,89% | - |
| 23.05.2024 | 2,14 | 2,26 | 2,12 | 2,24 | 4,67% | - |
| 22.05.2024 | 2,15 | 2,17 | 2,12 | 2,14 | 0,47% | - |
| 21.05.2024 | 2,06 | 2,14 | 2,05 | 2,13 | 3,15% | - |
| 20.05.2024 | 2,02 | 2,09 | 1,97 | 2,07 | 2,99% | - |
| 17.05.2024 | 1,95 | 2,01 | 1,93 | 2,01 | 2,82% | - |
| 16.05.2024 | 1,94 | 1,97 | 1,92 | 1,95 | 0,26% | - |
| 15.05.2024 | 1,86 | 1,97 | 1,85 | 1,95 | 5,14% | - |
| 14.05.2024 | 1,82 | 1,86 | 1,82 | 1,85 | 2,78% | - |
| 13.05.2024 | 1,80 | 1,84 | 1,76 | 1,80 | 0,56% | - |
| 10.05.2024 | 1,79 | 1,81 | 1,78 | 1,79 | 0,56% | - |
| 09.05.2024 | 1,75 | 1,80 | 1,74 | 1,78 | 2,59% | - |
| 08.05.2024 | 1,70 | 1,75 | 1,68 | 1,74 | 1,76% | - |
| 07.05.2024 | 1,65 | 1,72 | 1,65 | 1,71 | 3,96% | - |
| 06.05.2024 | 1,64 | 1,65 | 1,64 | 1,64 | -0,30% | - |
| 03.05.2024 | 1,64 | 1,66 | 1,63 | 1,65 | 1,23% | - |
| 02.05.2024 | 1,65 | 1,66 | 1,62 | 1,63 | 0,00% | - |
| 30.04.2024 | 1,62 | 1,64 | 1,62 | 1,63 | 1,25% | - |
| 29.04.2024 | 1,60 | 1,63 | 1,59 | 1,61 | 3,55% | - |
| 26.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 25.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -3,95% | - |
| 24.04.2024 | 1,64 | 1,67 | 1,63 | 1,65 | 4,11% | - |
| 23.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 22.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 19.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 18.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 17.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 16.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 15.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 12.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 11.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 10.04.2024 | 1,66 | 1,69 | 1,65 | 1,66 | 3,11% | - |
| 09.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 08.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 05.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 04.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 03.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 02.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 28.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 27.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | - |
| 26.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 25.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 22.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 3,87% | - |
| 21.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 20.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 19.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 18.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,80% | - |
| 15.03.2024 | 1,61 | 1,63 | 1,60 | 1,61 | 3,55% | - |
| 14.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 13.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 12.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 11.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 08.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 07.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 06.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 05.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 04.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 01.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 29.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 28.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 27.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 26.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 23.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 22.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 21.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 20.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 19.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 16.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,73% | - |
| 15.02.2024 | 1,63 | 1,65 | 1,59 | 1,61 | 3,87% | - |
| 14.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 13.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 12.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 09.02.2024 | 1,61 | 1,64 | 1,59 | 1,60 | -0,31% | - |
| 08.02.2024 | 1,62 | 1,63 | 1,60 | 1,61 | 0,63% | - |
| 07.02.2024 | 1,62 | 1,63 | 1,60 | 1,60 | -1,54% | - |
| 06.02.2024 | 1,59 | 1,63 | 1,59 | 1,62 | 1,57% | - |
| 05.02.2024 | 1,61 | 1,64 | 1,58 | 1,60 | -0,62% | - |
| 02.02.2024 | 1,60 | 1,63 | 1,59 | 1,61 | 0,00% | - |
| 01.02.2024 | 1,63 | 1,64 | 1,59 | 1,61 | -1,23% | - |
| 31.01.2024 | 1,60 | 1,64 | 1,56 | 1,63 | 2,52% | - |
| 30.01.2024 | 1,57 | 1,61 | 1,56 | 1,59 | 0,63% | - |
| 29.01.2024 | 1,54 | 1,62 | 1,53 | 1,58 | 2,61% | - |
| 26.01.2024 | 1,55 | 1,56 | 1,53 | 1,54 | -1,29% | - |
| 25.01.2024 | 1,49 | 1,56 | 1,49 | 1,56 | 3,32% | - |
| 24.01.2024 | 1,47 | 1,52 | 1,47 | 1,51 | 1,69% | - |
| 23.01.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -0,34% | - |
| 22.01.2024 | 1,47 | 1,50 | 1,47 | 1,49 | 0,00% | - |
| 19.01.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 0,00% | - |
| 18.01.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 1,02% | - |
| 17.01.2024 | 1,51 | 1,52 | 1,45 | 1,47 | -2,33% | - |
| 16.01.2024 | 1,47 | 1,51 | 1,46 | 1,51 | 1,69% | - |
| 15.01.2024 | 1,43 | 1,48 | 1,43 | 1,48 | 2,07% | - |
| 12.01.2024 | 1,43 | 1,46 | 1,41 | 1,45 | 1,40% | - |
| 11.01.2024 | 1,39 | 1,43 | 1,39 | 1,43 | 3,62% | - |
| 10.01.2024 | 1,38 | 1,40 | 1,36 | 1,38 | 0,00% | - |