Echtzeit-Aktienkurs Galliford Try PLC
Bid:
Ask:
Aktienkurse zur Galliford Try PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2022 | 1,77 | 1,78 | 1,77 | 1,78 | -0,78% | 9.446,00 |
| 03.03.2022 | 1,80 | 1,82 | 1,78 | 1,80 | 1,30% | 14.369,00 |
| 02.03.2022 | 1,77 | 1,77 | 1,77 | 1,77 | 2,78% | 102,00 |
| 01.03.2022 | 1,75 | 1,77 | 1,72 | 1,73 | -2,43% | 7.369,00 |
| 28.02.2022 | 1,77 | 1,78 | 1,76 | 1,77 | -1,56% | 11.216,00 |
| 25.02.2022 | 1,76 | 1,80 | 1,76 | 1,80 | 4,78% | 1.775,00 |
| 24.02.2022 | 1,75 | 1,75 | 1,72 | 1,72 | -3,11% | 3.067,00 |
| 23.02.2022 | 1,76 | 1,77 | 1,76 | 1,77 | 0,63% | 1.671,00 |
| 21.02.2022 | 1,76 | 1,76 | 1,76 | 1,76 | -1,57% | 363,00 |
| 18.02.2022 | 1,79 | 1,79 | 1,78 | 1,79 | -1,43% | 111,00 |
| 17.02.2022 | 1,78 | 1,81 | 1,78 | 1,81 | 0,50% | 536,00 |
| 16.02.2022 | 1,81 | 1,81 | 1,80 | 1,80 | -1,04% | 3.697,00 |
| 15.02.2022 | 1,82 | 1,82 | 1,82 | 1,82 | 1,56% | 1.219,00 |
| 14.02.2022 | 1,80 | 1,83 | 1,79 | 1,80 | -2,50% | 2.957,00 |
| 11.02.2022 | 1,88 | 1,89 | 1,83 | 1,84 | -4,91% | 14.516,00 |
| 10.02.2022 | 1,89 | 1,94 | 1,89 | 1,94 | 3,53% | 9.769,00 |
| 09.02.2022 | 1,85 | 1,88 | 1,85 | 1,87 | 3,83% | 19.313,00 |
| 08.02.2022 | 1,79 | 1,81 | 1,79 | 1,80 | 0,90% | 20.432,00 |
| 07.02.2022 | 1,79 | 1,79 | 1,79 | 1,79 | 0,51% | 250,00 |
| 04.02.2022 | 1,78 | 1,78 | 1,76 | 1,78 | -1,00% | 7.722,00 |
| 03.02.2022 | 1,75 | 1,79 | 1,75 | 1,79 | 1,41% | 3.623,00 |
| 02.02.2022 | 1,80 | 1,80 | 1,77 | 1,77 | -1,12% | 3.569,00 |
| 01.02.2022 | 1,76 | 1,79 | 1,75 | 1,79 | 1,94% | 3.891,00 |
| 31.01.2022 | 1,78 | 1,78 | 1,76 | 1,76 | -0,51% | 3.118,00 |
| 28.01.2022 | 1,75 | 1,76 | 1,73 | 1,76 | 0,74% | 3.020,00 |
| 26.01.2022 | 1,76 | 1,76 | 1,75 | 1,75 | 1,10% | 2.950,00 |
| 25.01.2022 | 1,72 | 1,73 | 1,72 | 1,73 | 0,52% | 2.160,00 |
| 24.01.2022 | 1,74 | 1,75 | 1,72 | 1,72 | -2,21% | 6.411,00 |
| 21.01.2022 | 1,75 | 1,77 | 1,75 | 1,76 | -0,17% | 5.619,00 |
| 20.01.2022 | 1,75 | 1,77 | 1,75 | 1,77 | -0,34% | 5.017,00 |
| 19.01.2022 | 1,75 | 1,79 | 1,75 | 1,77 | 0,17% | 9.359,00 |
| 18.01.2022 | 1,75 | 1,78 | 1,72 | 1,77 | 0,45% | 7.547,00 |
| 17.01.2022 | 1,76 | 1,76 | 1,76 | 1,76 | 1,09% | 265,00 |
| 14.01.2022 | 1,78 | 1,79 | 1,73 | 1,74 | -0,63% | 4.266,00 |
| 13.01.2022 | 1,74 | 1,77 | 1,74 | 1,75 | 0,06% | 4.773,00 |
| 12.01.2022 | 1,76 | 1,77 | 1,75 | 1,75 | -0,40% | 3.196,00 |
| 11.01.2022 | 1,74 | 1,76 | 1,74 | 1,76 | 1,85% | 5.286,00 |
| 10.01.2022 | 1,76 | 1,76 | 1,72 | 1,73 | -2,15% | 6.878,00 |
| 07.01.2022 | 1,77 | 1,77 | 1,75 | 1,76 | 0,06% | 2.357,00 |
| 06.01.2022 | 1,80 | 1,80 | 1,76 | 1,76 | -2,27% | 9.213,00 |
| 05.01.2022 | 1,81 | 1,81 | 1,80 | 1,80 | -0,55% | 1.533,00 |
| 04.01.2022 | 1,84 | 1,89 | 1,81 | 1,81 | -2,73% | 3.997,00 |
| 30.12.2021 | 1,85 | 1,87 | 1,85 | 1,87 | -0,32% | 6.662,00 |
| 29.12.2021 | 1,84 | 1,87 | 1,84 | 1,87 | 0,86% | 1.870,00 |
| 24.12.2021 | 1,86 | 1,88 | 1,85 | 1,86 | 0,11% | 2.355,00 |
| 23.12.2021 | 1,85 | 1,85 | 1,84 | 1,85 | 1,59% | 2.285,00 |
| 22.12.2021 | 1,82 | 1,84 | 1,82 | 1,82 | 0,61% | 2.650,00 |
| 21.12.2021 | 1,82 | 1,82 | 1,81 | 1,81 | 1,34% | 2.497,00 |
| 20.12.2021 | 1,79 | 1,80 | 1,76 | 1,79 | -1,32% | 5.487,00 |
| 17.12.2021 | 1,84 | 1,84 | 1,78 | 1,81 | 1,80% | 7.677,00 |
| 16.12.2021 | 1,80 | 1,80 | 1,75 | 1,78 | 1,42% | 2.743,00 |
| 15.12.2021 | 1,74 | 1,76 | 1,74 | 1,76 | -1,29% | 1.819,00 |
| 14.12.2021 | 1,82 | 1,82 | 1,77 | 1,78 | -1,93% | 4.962,00 |
| 13.12.2021 | 1,91 | 1,92 | 1,81 | 1,81 | -4,27% | 4.110,00 |
| 10.12.2021 | 1,87 | 1,90 | 1,87 | 1,90 | 2,05% | 6.352,00 |
| 09.12.2021 | 1,81 | 1,86 | 1,80 | 1,86 | 2,37% | 22.332,00 |
| 08.12.2021 | 1,78 | 1,83 | 1,78 | 1,81 | 3,72% | 14.212,00 |
| 07.12.2021 | 1,73 | 1,76 | 1,73 | 1,75 | -0,74% | 4.866,00 |
| 06.12.2021 | 1,72 | 1,77 | 1,70 | 1,76 | 4,76% | 9.522,00 |
| 03.12.2021 | 1,69 | 1,71 | 1,68 | 1,68 | -0,47% | 4.733,00 |
| 02.12.2021 | 1,69 | 1,70 | 1,68 | 1,69 | -0,94% | 5.818,00 |
| 01.12.2021 | 1,70 | 1,71 | 1,70 | 1,71 | 1,97% | 1.921,00 |
| 30.11.2021 | 1,60 | 1,68 | 1,60 | 1,67 | -0,06% | 8.175,00 |
| 29.11.2021 | 1,69 | 1,71 | 1,67 | 1,67 | 0,06% | 3.969,00 |
| 26.11.2021 | 1,72 | 1,72 | 1,66 | 1,67 | -4,73% | 11.724,00 |
| 25.11.2021 | 1,77 | 1,78 | 1,74 | 1,76 | -0,68% | 7.032,00 |
| 24.11.2021 | 1,78 | 1,81 | 1,76 | 1,77 | -2,70% | 24.149,00 |
| 23.11.2021 | 1,80 | 1,84 | 1,80 | 1,82 | 0,50% | 14.336,00 |
| 22.11.2021 | 1,80 | 1,82 | 1,80 | 1,81 | -1,20% | 3.960,00 |
| 19.11.2021 | 1,86 | 1,86 | 1,82 | 1,83 | -1,19% | 10.776,00 |
| 18.11.2021 | 1,84 | 1,85 | 1,84 | 1,85 | 0,05% | 624,00 |
| 17.11.2021 | 1,88 | 1,88 | 1,85 | 1,85 | -3,59% | 1.086,00 |
| 16.11.2021 | 1,97 | 1,97 | 1,92 | 1,92 | -3,37% | 762,00 |
| 15.11.2021 | 1,99 | 2,01 | 1,98 | 1,99 | -1,44% | 3.698,00 |
| 12.11.2021 | 2,00 | 2,04 | 1,95 | 2,02 | 4,08% | 18.889,00 |
| 11.11.2021 | 1,90 | 1,95 | 1,89 | 1,94 | 0,21% | 8.724,00 |
| 10.11.2021 | 1,96 | 1,96 | 1,93 | 1,93 | -1,78% | 6.806,00 |
| 09.11.2021 | 2,00 | 2,02 | 1,96 | 1,97 | -2,86% | 6.981,00 |
| 08.11.2021 | 2,05 | 2,06 | 2,01 | 2,03 | -1,07% | 3.661,00 |
| 05.11.2021 | 2,01 | 2,06 | 1,99 | 2,05 | 1,79% | 21.949,00 |
| 04.11.2021 | 2,04 | 2,07 | 2,01 | 2,01 | -1,85% | 14.064,00 |
| 03.11.2021 | 2,04 | 2,05 | 2,03 | 2,05 | 0,99% | 14.412,00 |
| 02.11.2021 | 2,03 | 2,04 | 2,02 | 2,03 | -0,78% | 4.274,00 |
| 01.11.2021 | 2,00 | 2,05 | 2,00 | 2,05 | 2,30% | 21.761,00 |
| 29.10.2021 | 1,94 | 2,01 | 1,94 | 2,00 | 2,67% | 15.798,00 |
| 28.10.2021 | 1,92 | 1,96 | 1,92 | 1,95 | 0,83% | 13.469,00 |
| 27.10.2021 | 1,90 | 1,93 | 1,89 | 1,93 | 0,99% | 43.676,00 |
| 26.10.2021 | 1,89 | 1,92 | 1,87 | 1,91 | 2,14% | 12.538,00 |
| 25.10.2021 | 1,87 | 1,89 | 1,87 | 1,87 | -2,35% | 3.128,00 |
| 22.10.2021 | 1,88 | 1,92 | 1,85 | 1,92 | 3,01% | 9.993,00 |
| 21.10.2021 | 1,88 | 1,90 | 1,86 | 1,86 | -2,51% | 1.903,00 |
| 20.10.2021 | 1,93 | 1,93 | 1,89 | 1,91 | -1,14% | 10.815,00 |
| 19.10.2021 | 1,96 | 1,99 | 1,92 | 1,93 | -1,38% | 23.224,00 |
| 18.10.2021 | 1,91 | 1,97 | 1,90 | 1,96 | 3,05% | 9.565,00 |
| 15.10.2021 | 1,92 | 1,96 | 1,90 | 1,90 | -0,26% | 12.957,00 |
| 14.10.2021 | 1,86 | 1,94 | 1,85 | 1,91 | 3,08% | 15.792,00 |
| 13.10.2021 | 1,83 | 1,87 | 1,83 | 1,85 | 1,04% | 41.669,00 |
| 12.10.2021 | 1,88 | 1,89 | 1,83 | 1,83 | -1,98% | 38.407,00 |
| 11.10.2021 | 1,83 | 1,87 | 1,83 | 1,87 | 2,30% | 25.312,00 |
| 08.10.2021 | 1,77 | 1,84 | 1,77 | 1,83 | 4,58% | 14.868,00 |