£3,891
-0,18%
Echtzeit-Aktienkurs Redde Northgate PLC
Bid:
Ask:
Aktienkurse zur Redde Northgate PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,93 | 3,94 | 3,91 | 3,91 | 0,32% | - |
| 02.05.2024 | 3,93 | 3,93 | 3,89 | 3,90 | 0,58% | 38.305,00 |
| 01.05.2024 | 3,85 | 3,89 | 3,84 | 3,88 | 0,52% | 9.624,00 |
| 30.04.2024 | 3,90 | 3,91 | 3,85 | 3,86 | -0,64% | 14.386,00 |
| 29.04.2024 | 3,80 | 3,88 | 3,80 | 3,88 | 1,17% | 15.215,00 |
| 26.04.2024 | 3,83 | 3,87 | 3,83 | 3,84 | 0,39% | 18.205,00 |
| 25.04.2024 | 3,81 | 3,86 | 3,81 | 3,82 | -0,13% | 29.923,00 |
| 24.04.2024 | 3,80 | 3,83 | 3,77 | 3,83 | 1,46% | 22.549,00 |
| 23.04.2024 | 3,76 | 3,81 | 3,76 | 3,77 | 0,00% | 17.063,00 |
| 22.04.2024 | 3,75 | 3,79 | 3,74 | 3,77 | 1,07% | 5.957,00 |
| 19.04.2024 | 3,69 | 3,74 | 3,68 | 3,73 | -0,40% | 9.885,00 |
| 18.04.2024 | 3,70 | 3,76 | 3,67 | 3,75 | 1,42% | 23.304,00 |
| 17.04.2024 | 3,68 | 3,72 | 3,68 | 3,69 | 0,07% | 24.890,00 |
| 16.04.2024 | 3,73 | 3,74 | 3,69 | 3,69 | -2,25% | 49.473,00 |
| 15.04.2024 | 3,77 | 3,80 | 3,77 | 3,78 | 0,19% | 13.385,00 |
| 12.04.2024 | 3,82 | 3,82 | 3,77 | 3,77 | -0,58% | 13.537,00 |
| 11.04.2024 | 3,80 | 3,85 | 3,79 | 3,79 | -0,26% | 13.866,00 |
| 10.04.2024 | 3,79 | 3,83 | 3,79 | 3,80 | 1,47% | 19.434,00 |
| 09.04.2024 | 3,79 | 3,81 | 3,74 | 3,75 | -1,96% | 20.252,00 |
| 08.04.2024 | 3,78 | 3,83 | 3,78 | 3,82 | 0,66% | 4.492,00 |
| 05.04.2024 | 3,74 | 3,81 | 3,74 | 3,80 | -0,98% | 12.612,00 |
| 04.04.2024 | 3,81 | 3,83 | 3,78 | 3,83 | 1,12% | 8.454,00 |
| 03.04.2024 | 3,79 | 3,81 | 3,75 | 3,79 | 0,40% | 7.046,00 |
| 02.04.2024 | 3,87 | 3,87 | 3,76 | 3,78 | -0,92% | 16.412,00 |
| 28.03.2024 | 3,78 | 3,82 | 3,78 | 3,81 | 1,13% | 13.768,00 |
| 27.03.2024 | 3,76 | 3,78 | 3,75 | 3,77 | 0,40% | 45.309,00 |
| 26.03.2024 | 3,75 | 3,78 | 3,75 | 3,75 | -0,20% | 11.050,00 |
| 25.03.2024 | 3,75 | 3,78 | 3,72 | 3,76 | -0,13% | 49.862,00 |
| 22.03.2024 | 3,80 | 3,80 | 3,76 | 3,77 | -0,53% | 15.905,00 |
| 21.03.2024 | 3,78 | 3,79 | 3,75 | 3,79 | 0,66% | 34.574,00 |
| 20.03.2024 | 3,77 | 3,78 | 3,74 | 3,76 | -0,27% | 39.338,00 |
| 19.03.2024 | 3,73 | 3,78 | 3,73 | 3,77 | 0,80% | 90.925,00 |
| 18.03.2024 | 3,73 | 3,76 | 3,73 | 3,74 | 0,32% | 30.378,00 |
| 15.03.2024 | 3,71 | 3,75 | 3,71 | 3,73 | 0,54% | 23.020,00 |
| 14.03.2024 | 3,70 | 3,74 | 3,70 | 3,71 | 0,76% | 33.666,00 |
| 13.03.2024 | 3,65 | 3,71 | 3,65 | 3,68 | 0,41% | 42.584,00 |
| 12.03.2024 | 3,66 | 3,67 | 3,64 | 3,67 | 0,41% | 52.529,00 |
| 11.03.2024 | 3,62 | 3,67 | 3,62 | 3,65 | 0,27% | 41.527,00 |
| 08.03.2024 | 3,62 | 3,66 | 3,61 | 3,64 | 0,97% | 21.079,00 |
| 07.03.2024 | 3,57 | 3,63 | 3,56 | 3,61 | 1,41% | 9.004,00 |
| 06.03.2024 | 3,51 | 3,58 | 3,50 | 3,56 | 1,57% | 31.697,00 |
| 05.03.2024 | 3,48 | 3,56 | 3,47 | 3,50 | 0,57% | 62.159,00 |
| 04.03.2024 | 3,51 | 3,51 | 3,47 | 3,48 | -1,42% | 51.433,00 |
| 01.03.2024 | 3,50 | 3,53 | 3,46 | 3,53 | 1,36% | 19.734,00 |
| 29.02.2024 | 3,48 | 3,49 | 3,46 | 3,48 | 0,36% | 26.232,00 |
| 28.02.2024 | 3,48 | 3,48 | 3,43 | 3,47 | -0,14% | 85.982,00 |
| 27.02.2024 | 3,45 | 3,49 | 3,45 | 3,48 | 1,09% | 10.300,00 |
| 26.02.2024 | 3,44 | 3,45 | 3,42 | 3,44 | -1,16% | 29.660,00 |
| 23.02.2024 | 3,46 | 3,48 | 3,43 | 3,48 | -0,49% | 23.739,00 |
| 22.02.2024 | 3,49 | 3,50 | 3,48 | 3,50 | 0,36% | 16.051,00 |
| 21.02.2024 | 3,46 | 3,48 | 3,44 | 3,48 | 0,94% | 11.227,00 |
| 20.02.2024 | 3,44 | 3,50 | 3,44 | 3,45 | -0,72% | 13.138,00 |
| 19.02.2024 | 3,49 | 3,49 | 3,45 | 3,48 | -0,34% | 17.574,00 |
| 16.02.2024 | 3,45 | 3,51 | 3,45 | 3,49 | 1,96% | 14.936,00 |
| 15.02.2024 | 3,41 | 3,45 | 3,41 | 3,42 | 0,59% | 24.031,00 |
| 14.02.2024 | 3,38 | 3,43 | 3,38 | 3,40 | 1,49% | 9.686,00 |
| 13.02.2024 | 3,41 | 3,42 | 3,34 | 3,35 | -2,33% | 15.940,00 |
| 12.02.2024 | 3,41 | 3,45 | 3,39 | 3,43 | 1,18% | 10.904,00 |
| 09.02.2024 | 3,41 | 3,41 | 3,37 | 3,39 | 0,59% | 8.121,00 |
| 08.02.2024 | 3,48 | 3,50 | 3,37 | 3,37 | -2,18% | 32.421,00 |
| 07.02.2024 | 3,46 | 3,49 | 3,40 | 3,45 | -2,68% | 34.311,00 |
| 06.02.2024 | 3,53 | 3,56 | 3,51 | 3,54 | 0,50% | 26.285,00 |
| 05.02.2024 | 3,54 | 3,57 | 3,52 | 3,52 | -0,63% | 31.496,00 |
| 02.02.2024 | 3,53 | 3,57 | 3,52 | 3,55 | 0,71% | 13.962,00 |
| 01.02.2024 | 3,57 | 3,58 | 3,52 | 3,52 | -1,12% | 55.965,00 |
| 31.01.2024 | 3,50 | 3,56 | 3,50 | 3,56 | 1,42% | 13.413,00 |
| 30.01.2024 | 3,50 | 3,52 | 3,50 | 3,51 | 0,57% | 15.768,00 |
| 29.01.2024 | 3,50 | 3,52 | 3,49 | 3,49 | -1,13% | 8.840,00 |
| 26.01.2024 | 3,51 | 3,55 | 3,50 | 3,53 | 0,50% | 25.321,00 |
| 25.01.2024 | 3,48 | 3,52 | 3,46 | 3,51 | 1,37% | 17.084,00 |
| 24.01.2024 | 3,43 | 3,48 | 3,43 | 3,47 | 0,73% | 23.687,00 |
| 23.01.2024 | 3,47 | 3,49 | 3,44 | 3,44 | -0,58% | 22.912,00 |
| 22.01.2024 | 3,47 | 3,47 | 3,44 | 3,46 | 1,38% | 10.689,00 |
| 19.01.2024 | 3,43 | 3,45 | 3,41 | 3,41 | -0,50% | 15.062,00 |
| 18.01.2024 | 3,42 | 3,44 | 3,42 | 3,43 | 0,59% | 29.665,00 |
| 17.01.2024 | 3,41 | 3,45 | 3,39 | 3,41 | -2,38% | 33.263,00 |
| 16.01.2024 | 3,49 | 3,52 | 3,48 | 3,49 | -0,91% | 29.187,00 |
| 15.01.2024 | 3,53 | 3,56 | 3,50 | 3,53 | -0,98% | 10.236,00 |
| 12.01.2024 | 3,54 | 3,59 | 3,54 | 3,56 | 0,92% | 59.403,00 |
| 11.01.2024 | 3,63 | 3,63 | 3,52 | 3,53 | -2,15% | 26.149,00 |
| 10.01.2024 | 3,61 | 3,63 | 3,59 | 3,61 | 0,42% | 63.976,00 |
| 09.01.2024 | 3,61 | 3,61 | 3,57 | 3,59 | -0,69% | 23.563,00 |
| 08.01.2024 | 3,59 | 3,62 | 3,55 | 3,62 | 0,84% | 30.392,00 |
| 05.01.2024 | 3,58 | 3,59 | 3,54 | 3,59 | 0,00% | 11.701,00 |
| 04.01.2024 | 3,56 | 3,59 | 3,52 | 3,59 | 1,70% | 46.925,00 |
| 03.01.2024 | 3,60 | 3,60 | 3,53 | 3,53 | -1,67% | 41.941,00 |
| 02.01.2024 | 3,68 | 3,68 | 3,57 | 3,59 | -1,10% | 35.838,00 |
| 29.12.2023 | 3,63 | 3,64 | 3,61 | 3,63 | 0,97% | 8.382,00 |
| 28.12.2023 | 3,73 | 3,73 | 3,59 | 3,59 | -2,25% | 13.395,00 |
| 27.12.2023 | 3,62 | 3,68 | 3,61 | 3,67 | 1,73% | 49.393,00 |
| 22.12.2023 | 3,62 | 3,62 | 3,57 | 3,61 | 0,84% | 21.659,00 |
| 21.12.2023 | 3,63 | 3,63 | 3,57 | 3,58 | -0,97% | 15.648,00 |
| 20.12.2023 | 3,61 | 3,62 | 3,57 | 3,62 | 0,56% | 39.695,00 |
| 19.12.2023 | 3,61 | 3,61 | 3,58 | 3,60 | 0,28% | 15.617,00 |
| 18.12.2023 | 3,62 | 3,62 | 3,58 | 3,59 | -0,14% | 11.823,00 |
| 15.12.2023 | 3,64 | 3,67 | 3,58 | 3,59 | -1,37% | 45.363,00 |
| 14.12.2023 | 3,63 | 3,67 | 3,62 | 3,64 | 0,14% | 54.680,00 |
| 13.12.2023 | 3,68 | 3,68 | 3,64 | 3,64 | -0,27% | 46.600,00 |
| 12.12.2023 | 3,65 | 3,69 | 3,63 | 3,65 | 0,14% | 31.921,00 |
| 11.12.2023 | 3,70 | 3,70 | 3,63 | 3,64 | -2,02% | 25.315,00 |