2,380€
-0,83%
Echtzeit-Aktienkurs Spark New Zealand Ltd.
Bid:
Ask:
Aktienkurse zur Spark New Zealand Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,36 | 2,41 | 2,36 | 2,38 | -0,83% | - |
| 16.05.2024 | 2,34 | 2,42 | 2,34 | 2,40 | -1,64% | 12.017,00 |
| 15.05.2024 | 2,40 | 2,44 | 2,32 | 2,44 | 1,67% | 2.194,00 |
| 14.05.2024 | 2,40 | 2,43 | 2,40 | 2,40 | -1,64% | - |
| 13.05.2024 | 2,42 | 2,44 | 2,40 | 2,44 | -0,81% | 4.900,00 |
| 10.05.2024 | 2,50 | 2,50 | 2,46 | 2,46 | 4,24% | 3.282,00 |
| 09.05.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 2,00 |
| 08.05.2024 | 2,44 | 2,44 | 2,36 | 2,36 | -3,28% | 1.603,00 |
| 07.05.2024 | 2,52 | 2,52 | 2,44 | 2,44 | -3,94% | 110,00 |
| 06.05.2024 | 2,54 | 2,54 | 2,50 | 2,54 | -1,55% | 3.700,00 |
| 03.05.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | 5,00 |
| 02.05.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | 42,00 |
| 30.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,38% | 10,00 |
| 29.04.2024 | 2,61 | 2,66 | 2,61 | 2,63 | -0,38% | - |
| 26.04.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | 950,00 |
| 25.04.2024 | 2,64 | 2,66 | 2,58 | 2,66 | 0,38% | 4.819,00 |
| 24.04.2024 | 2,63 | 2,67 | 2,62 | 2,65 | -0,38% | - |
| 23.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | 46,00 |
| 22.04.2024 | 2,62 | 2,62 | 2,60 | 2,60 | -0,76% | 4.000,00 |
| 19.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | 150,00 |
| 18.04.2024 | 2,54 | 2,60 | 2,54 | 2,60 | 1,56% | 562,00 |
| 17.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | 370,00 |
| 16.04.2024 | 2,64 | 2,70 | 2,58 | 2,58 | -2,27% | 10.936,00 |
| 15.04.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | 4,00 |
| 12.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | 500,00 |
| 11.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | 106,00 |
| 10.04.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | 5,00 |
| 09.04.2024 | 2,60 | 2,66 | 2,60 | 2,66 | 0,00% | 3.900,00 |
| 08.04.2024 | 2,64 | 2,66 | 2,64 | 2,66 | 0,00% | 3.052,00 |
| 05.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | 250,00 |
| 04.04.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 1.904,00 |
| 02.04.2024 | 2,68 | 2,68 | 2,62 | 2,64 | 0,00% | 2.038,00 |
| 28.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | 2,00 |
| 27.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -3,68% | 381,00 |
| 26.03.2024 | 2,68 | 2,72 | 2,62 | 2,72 | 2,26% | 7.062,00 |
| 25.03.2024 | 2,66 | 2,74 | 2,66 | 2,66 | -2,92% | 1.065,00 |
| 21.03.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | 183,00 |
| 20.03.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | 349,00 |
| 19.03.2024 | 2,66 | 2,74 | 2,66 | 2,74 | 1,48% | 4.121,00 |
| 18.03.2024 | 2,72 | 2,72 | 2,64 | 2,70 | -2,88% | 11.974,00 |
| 15.03.2024 | 2,78 | 2,78 | 2,70 | 2,78 | -0,71% | 1.332,00 |
| 07.03.2024 | 2,88 | 2,88 | 2,80 | 2,80 | -2,10% | 28,00 |
| 06.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | 30,00 |
| 28.02.2024 | 2,84 | 2,94 | 2,84 | 2,94 | 2,80% | 2.830,00 |
| 27.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | 1.003,00 |
| 26.02.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | 3.436,00 |
| 23.02.2024 | 2,98 | 2,98 | 2,90 | 2,90 | -1,36% | 1.008,00 |
| 20.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | 5,00 |
| 15.02.2024 | 2,96 | 2,96 | 2,88 | 2,90 | -2,03% | 843,00 |
| 14.02.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | 110,00 |
| 12.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 2,04% | 25,00 |
| 09.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | 150,00 |
| 05.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | 742,00 |
| 02.02.2024 | 2,98 | 2,98 | 2,96 | 2,96 | -3,27% | 565,00 |
| 26.01.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 2,00% | 500,00 |
| 23.01.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | 17,00 |
| 22.01.2024 | 3,00 | 3,00 | 2,92 | 2,96 | 3,50% | 3.253,00 |
| 19.01.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | 1,00 |
| 18.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | 1.175,00 |
| 17.01.2024 | 2,90 | 2,92 | 2,90 | 2,90 | -3,33% | 3.006,00 |
| 15.01.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | 4,00 |
| 11.01.2024 | 2,90 | 2,90 | 2,76 | 2,90 | -2,68% | 19.167,00 |
| 08.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | 109,00 |
| 02.01.2024 | 2,96 | 2,96 | 2,88 | 2,96 | 3,50% | 352,00 |
| 29.12.2023 | 2,92 | 2,92 | 2,86 | 2,86 | -2,05% | 2.335,00 |
| 28.12.2023 | 2,92 | 2,92 | 2,92 | 2,92 | 2,82% | 5.643,00 |
| 27.12.2023 | 2,92 | 2,92 | 2,84 | 2,84 | -2,74% | 3.447,00 |
| 20.12.2023 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | 500,00 |
| 15.12.2023 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | 29,00 |
| 08.12.2023 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | 1,00 |
| 07.12.2023 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | 535,00 |
| 05.12.2023 | 2,90 | 2,90 | 2,82 | 2,86 | -3,38% | 6.187,00 |
| 04.12.2023 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | 250,00 |
| 01.12.2023 | 2,94 | 2,94 | 2,86 | 2,90 | 0,69% | 1.753,00 |
| 29.11.2023 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | 3.503,00 |
| 27.11.2023 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | 100,00 |
| 21.11.2023 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | 40,00 |
| 20.11.2023 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | 1.100,00 |
| 13.11.2023 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | 10,00 |
| 09.11.2023 | 2,84 | 2,84 | 2,84 | 2,84 | 2,90% | 426,00 |
| 02.11.2023 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | 1,00 |
| 01.11.2023 | 2,80 | 2,80 | 2,72 | 2,72 | 0,74% | 38,00 |
| 30.10.2023 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 500,00 |
| 27.10.2023 | 2,64 | 2,70 | 2,64 | 2,70 | -2,17% | 2.629,00 |
| 25.10.2023 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | 90,00 |
| 19.10.2023 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | 1,00 |
| 17.10.2023 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | 1.761,00 |
| 16.10.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | 1.191,00 |
| 10.10.2023 | 2,78 | 2,78 | 2,74 | 2,74 | 1,48% | 1.878,00 |
| 09.10.2023 | 2,76 | 2,76 | 2,68 | 2,70 | 3,05% | 2.611,00 |
| 05.10.2023 | 2,66 | 2,66 | 2,62 | 2,62 | 0,77% | 2.550,00 |
| 03.10.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | 50,00 |
| 25.09.2023 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | 100,00 |
| 21.09.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | 2,00 |
| 20.09.2023 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 800,00 |
| 15.09.2023 | 2,70 | 2,70 | 2,62 | 2,62 | -0,76% | 68,00 |
| 14.09.2023 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | 300,00 |
| 08.09.2023 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | 700,00 |
| 07.09.2023 | 2,76 | 2,76 | 2,68 | 2,68 | -1,47% | 120,00 |
| 06.09.2023 | 2,72 | 2,72 | 2,72 | 2,72 | -3,55% | 362,00 |