1,304€
10,14%
Echtzeit-Aktienkurs Glenveagh Properties PLC
Bid:
Ask:
Aktienkurse zur Glenveagh Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 10,14% | - |
| 03.05.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,54% | - |
| 02.05.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 30.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 29.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -7,31% | - |
| 26.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 25.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,42% | - |
| 24.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,96% | - |
| 23.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,16% | - |
| 22.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,48% | - |
| 19.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,16% | - |
| 18.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,12% | - |
| 17.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 16.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,47% | - |
| 15.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 12.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,63% | - |
| 11.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,76% | - |
| 10.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 09.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,16% | - |
| 08.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,96% | - |
| 05.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,46% | - |
| 04.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 03.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,29% | - |
| 02.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,44% | - |
| 28.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,16% | - |
| 27.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,97% | - |
| 26.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,96% | - |
| 25.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 22.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 21.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,16% | - |
| 20.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,12% | - |
| 19.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,64% | - |
| 18.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 15.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,44% | - |
| 14.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,48% | - |
| 13.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,32% | - |
| 12.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,64% | - |
| 11.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,11% | - |
| 08.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,28% | 200,00 |
| 07.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,81% | - |
| 06.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,36% | - |
| 05.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,20% | - |
| 04.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,21% | - |
| 01.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,35% | - |
| 29.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,87% | - |
| 28.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,34% | - |
| 27.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,17% | - |
| 26.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,68% | - |
| 23.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,33% | - |
| 22.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,67% | - |
| 21.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,02% | - |
| 20.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,34% | - |
| 19.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,29% | - |
| 16.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 15.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,65% | - |
| 14.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,12% | - |
| 13.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,96% | - |
| 12.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,16% | - |
| 09.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,51% | - |
| 08.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,17% | - |
| 07.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,67% | - |
| 06.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,36% | - |
| 05.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 02.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 01.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,13% | - |
| 31.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 30.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 29.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,59% | - |
| 26.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,96% | - |
| 25.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,98% | - |
| 24.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 23.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,33% | - |
| 22.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 19.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,17% | - |
| 18.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 17.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,70% | - |
| 16.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 15.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 12.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -3,26% | - |
| 11.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,66% | - |
| 10.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,30% | - |
| 09.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 08.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,16% | - |
| 05.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,33% | - |
| 04.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,77% | - |
| 03.01.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 1,97% | 31,00 |
| 02.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,33% | - |
| 29.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -0,66% | - |
| 28.12.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 0,17% | - |
| 27.12.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 1,52% | - |
| 22.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | -2,62% | - |
| 21.12.2023 | 1,19 | 1,22 | 1,19 | 1,22 | 2,87% | 13,00 |
| 20.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 1,89% | - |
| 19.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 8,58% | - |
| 18.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -7,27% | - |
| 15.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 2,48% | - |
| 14.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | -1,05% | - |
| 13.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | -1,04% | - |
| 12.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 0,52% | - |
| 11.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | - |