2,340€
-1,68%
Echtzeit-Aktienkurs D4t4 Solutions PLC
Bid:
Ask:
Aktienkurse zur D4t4 Solutions PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,45 | 2,48 | 2,43 | 2,45 | -0,81% | - |
| 02.05.2024 | 2,49 | 2,51 | 2,43 | 2,47 | -0,80% | - |
| 30.04.2024 | 2,38 | 2,53 | 2,38 | 2,49 | -0,40% | - |
| 29.04.2024 | 2,49 | 2,53 | 2,46 | 2,50 | 0,40% | - |
| 26.04.2024 | 2,40 | 2,51 | 2,40 | 2,49 | 0,00% | - |
| 25.04.2024 | 2,51 | 2,55 | 2,48 | 2,49 | -1,58% | - |
| 24.04.2024 | 2,42 | 2,53 | 2,42 | 2,53 | 0,00% | - |
| 23.04.2024 | 2,30 | 2,53 | 2,30 | 2,53 | 4,55% | - |
| 22.04.2024 | 2,32 | 2,43 | 2,32 | 2,42 | 0,00% | - |
| 19.04.2024 | 2,32 | 2,45 | 2,32 | 2,42 | -0,82% | - |
| 18.04.2024 | 2,32 | 2,45 | 2,32 | 2,44 | 0,83% | - |
| 17.04.2024 | 2,36 | 2,49 | 2,36 | 2,42 | -2,02% | - |
| 16.04.2024 | 2,44 | 2,48 | 2,43 | 2,47 | 0,82% | - |
| 15.04.2024 | 2,32 | 2,47 | 2,32 | 2,45 | 0,41% | - |
| 12.04.2024 | 2,46 | 2,49 | 2,40 | 2,44 | 2,52% | - |
| 11.04.2024 | 2,38 | 2,51 | 2,38 | 2,38 | -4,42% | - |
| 10.04.2024 | 2,49 | 2,51 | 2,46 | 2,49 | 0,00% | - |
| 09.04.2024 | 2,26 | 2,51 | 2,26 | 2,49 | 5,06% | - |
| 08.04.2024 | 2,38 | 2,41 | 2,34 | 2,37 | -1,25% | - |
| 05.04.2024 | 2,38 | 2,49 | 2,37 | 2,40 | -3,61% | - |
| 04.04.2024 | 2,48 | 2,50 | 2,45 | 2,49 | 0,00% | - |
| 03.04.2024 | 2,51 | 2,53 | 2,47 | 2,49 | -1,58% | - |
| 02.04.2024 | 2,51 | 2,54 | 2,49 | 2,53 | 0,00% | - |
| 28.03.2024 | 2,38 | 2,54 | 2,38 | 2,53 | 1,61% | - |
| 27.03.2024 | 2,38 | 2,50 | 2,38 | 2,49 | 0,00% | - |
| 26.03.2024 | 2,48 | 2,49 | 2,45 | 2,49 | 0,40% | - |
| 25.03.2024 | 2,42 | 2,53 | 2,42 | 2,48 | -1,98% | - |
| 22.03.2024 | 2,44 | 2,55 | 2,44 | 2,53 | -0,78% | - |
| 21.03.2024 | 2,57 | 2,59 | 2,51 | 2,55 | -1,16% | - |
| 20.03.2024 | 2,75 | 2,78 | 2,54 | 2,58 | -6,86% | - |
| 19.03.2024 | 2,67 | 2,78 | 2,67 | 2,77 | 3,75% | - |
| 18.03.2024 | 2,56 | 2,69 | 2,56 | 2,67 | -0,37% | - |
| 15.03.2024 | 2,67 | 2,69 | 2,64 | 2,68 | 0,00% | - |
| 14.03.2024 | 2,52 | 2,69 | 2,52 | 2,68 | 1,90% | - |
| 13.03.2024 | 2,52 | 2,66 | 2,52 | 2,63 | -0,75% | - |
| 12.03.2024 | 2,64 | 2,66 | 2,61 | 2,65 | 0,38% | - |
| 11.03.2024 | 2,52 | 2,66 | 2,52 | 2,64 | 0,00% | - |
| 08.03.2024 | 2,63 | 2,66 | 2,61 | 2,64 | 10,92% | - |
| 07.03.2024 | 2,38 | 2,68 | 2,38 | 2,38 | -4,80% | - |
| 06.03.2024 | 2,32 | 2,51 | 2,32 | 2,50 | 2,46% | - |
| 05.03.2024 | 2,32 | 2,45 | 2,32 | 2,44 | 0,41% | - |
| 04.03.2024 | 2,32 | 2,46 | 2,32 | 2,43 | 0,41% | - |
| 01.03.2024 | 2,34 | 2,48 | 2,34 | 2,42 | -1,63% | - |
| 29.02.2024 | 2,34 | 2,49 | 2,34 | 2,46 | -0,40% | - |
| 28.02.2024 | 2,49 | 2,51 | 2,45 | 2,47 | -1,20% | - |
| 27.02.2024 | 2,55 | 2,57 | 2,46 | 2,50 | -0,79% | - |
| 26.02.2024 | 2,55 | 2,57 | 2,52 | 2,52 | -1,18% | - |
| 23.02.2024 | 2,46 | 2,60 | 2,46 | 2,55 | -1,54% | - |
| 22.02.2024 | 2,50 | 2,61 | 2,50 | 2,59 | -1,15% | - |
| 21.02.2024 | 2,61 | 2,62 | 2,58 | 2,62 | 0,38% | - |
| 20.02.2024 | 2,61 | 2,64 | 2,58 | 2,61 | 0,00% | - |
| 19.02.2024 | 2,67 | 2,69 | 2,58 | 2,61 | -2,61% | - |
| 16.02.2024 | 2,70 | 2,71 | 2,64 | 2,68 | -1,11% | - |
| 15.02.2024 | 2,74 | 2,76 | 2,67 | 2,71 | -1,09% | - |
| 14.02.2024 | 2,73 | 2,76 | 2,70 | 2,74 | 0,00% | - |
| 13.02.2024 | 2,62 | 2,76 | 2,62 | 2,74 | 0,37% | - |
| 12.02.2024 | 2,64 | 2,76 | 2,64 | 2,73 | -0,36% | - |
| 09.02.2024 | 2,62 | 2,76 | 2,62 | 2,74 | 0,00% | - |
| 08.02.2024 | 2,50 | 2,75 | 2,50 | 2,74 | 3,40% | - |
| 07.02.2024 | 2,52 | 2,66 | 2,52 | 2,65 | 0,38% | - |
| 06.02.2024 | 2,67 | 2,69 | 2,61 | 2,64 | -0,75% | - |
| 05.02.2024 | 2,56 | 2,70 | 2,56 | 2,66 | -0,37% | - |
| 02.02.2024 | 2,62 | 2,76 | 2,62 | 2,67 | -2,55% | - |
| 01.02.2024 | 2,74 | 2,87 | 2,70 | 2,74 | -4,53% | - |
| 31.01.2024 | 2,90 | 2,92 | 2,83 | 2,87 | -1,37% | - |
| 30.01.2024 | 2,92 | 2,92 | 2,87 | 2,91 | -0,34% | - |
| 29.01.2024 | 2,87 | 2,93 | 2,85 | 2,92 | 1,74% | - |
| 26.01.2024 | 2,74 | 2,89 | 2,74 | 2,87 | -0,69% | - |
| 25.01.2024 | 2,86 | 2,90 | 2,84 | 2,89 | 0,35% | - |
| 24.01.2024 | 2,87 | 2,89 | 2,84 | 2,88 | 0,00% | - |
| 23.01.2024 | 2,74 | 2,89 | 2,74 | 2,88 | 0,70% | - |
| 22.01.2024 | 2,72 | 2,89 | 2,72 | 2,86 | -0,35% | - |
| 19.01.2024 | 2,85 | 2,97 | 2,83 | 2,87 | -0,35% | - |
| 18.01.2024 | 2,72 | 2,88 | 2,72 | 2,88 | 0,70% | - |
| 17.01.2024 | 2,88 | 2,91 | 2,82 | 2,86 | -1,04% | - |
| 16.01.2024 | 2,70 | 2,93 | 2,70 | 2,89 | 2,48% | - |
| 15.01.2024 | 2,68 | 2,85 | 2,68 | 2,82 | 0,71% | - |
| 12.01.2024 | 2,77 | 2,83 | 2,74 | 2,80 | 0,72% | - |
| 11.01.2024 | 2,62 | 2,78 | 2,62 | 2,78 | 1,09% | - |
| 10.01.2024 | 2,56 | 2,76 | 2,56 | 2,75 | 2,23% | - |
| 09.01.2024 | 2,74 | 2,77 | 2,65 | 2,69 | -1,82% | - |
| 08.01.2024 | 2,49 | 2,78 | 2,49 | 2,74 | 9,60% | - |
| 05.01.2024 | 2,49 | 2,52 | 2,47 | 2,50 | 0,40% | - |
| 04.01.2024 | 2,49 | 2,52 | 2,47 | 2,49 | 0,00% | - |
| 03.01.2024 | 2,40 | 2,53 | 2,40 | 2,49 | -0,80% | - |
| 02.01.2024 | 2,52 | 2,53 | 2,48 | 2,51 | -0,79% | - |
| 29.12.2023 | 2,34 | 2,53 | 2,34 | 2,53 | 3,69% | - |
| 28.12.2023 | 2,24 | 2,44 | 2,24 | 2,44 | 3,83% | - |
| 27.12.2023 | 2,34 | 2,35 | 2,31 | 2,35 | 0,43% | - |
| 22.12.2023 | 2,26 | 2,36 | 2,23 | 2,34 | 3,54% | - |
| 21.12.2023 | 2,16 | 2,27 | 2,16 | 2,26 | 0,00% | - |
| 20.12.2023 | 2,26 | 2,27 | 2,23 | 2,26 | -0,44% | - |
| 19.12.2023 | 2,15 | 2,29 | 2,12 | 2,27 | 10,19% | - |
| 18.12.2023 | 2,02 | 2,17 | 2,02 | 2,06 | -4,19% | - |
| 15.12.2023 | 2,02 | 2,21 | 2,02 | 2,15 | 0,94% | - |
| 14.12.2023 | 2,11 | 2,14 | 2,09 | 2,13 | 0,00% | - |
| 13.12.2023 | 2,13 | 2,14 | 2,09 | 2,13 | -0,47% | - |
| 12.12.2023 | 2,13 | 2,14 | 2,05 | 2,14 | 0,47% | - |
| 11.12.2023 | 2,04 | 2,15 | 2,04 | 2,13 | 0,00% | - |
| 08.12.2023 | 2,04 | 2,15 | 2,04 | 2,13 | -0,47% | - |