£3,025
1,60%
Echtzeit-Aktienkurs IntegraFin Holdings PLC
Bid:
Ask:
Aktienkurse zur IntegraFin Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 3,00 | 3,02 | 2,99 | 3,02 | 1,59% | - |
| 01.05.2024 | 3,04 | 3,04 | 2,96 | 2,98 | -1,08% | 15.543,00 |
| 30.04.2024 | 3,07 | 3,07 | 3,01 | 3,01 | -1,15% | 28.663,00 |
| 29.04.2024 | 2,95 | 3,05 | 2,95 | 3,05 | 3,57% | 38.560,00 |
| 26.04.2024 | 2,96 | 3,01 | 2,94 | 2,94 | 0,94% | 15.292,00 |
| 25.04.2024 | 2,97 | 2,99 | 2,90 | 2,91 | -1,60% | 17.208,00 |
| 24.04.2024 | 3,00 | 3,00 | 2,95 | 2,96 | -1,00% | 28.145,00 |
| 23.04.2024 | 2,96 | 3,00 | 2,95 | 2,99 | 3,19% | 14.761,00 |
| 22.04.2024 | 2,87 | 2,90 | 2,86 | 2,90 | 0,78% | 4.263,00 |
| 19.04.2024 | 2,94 | 2,94 | 2,85 | 2,88 | -3,12% | 3.232,00 |
| 18.04.2024 | 2,92 | 2,97 | 2,92 | 2,97 | 2,33% | 14.446,00 |
| 17.04.2024 | 2,94 | 3,02 | 2,90 | 2,90 | 0,61% | 22.427,00 |
| 16.04.2024 | 2,81 | 2,89 | 2,81 | 2,88 | 1,14% | 17.214,00 |
| 15.04.2024 | 2,85 | 2,91 | 2,85 | 2,85 | 0,78% | 4.168,00 |
| 12.04.2024 | 2,79 | 2,85 | 2,79 | 2,83 | 1,73% | 22.900,00 |
| 11.04.2024 | 2,75 | 2,78 | 2,75 | 2,78 | 1,65% | 8.046,00 |
| 10.04.2024 | 2,80 | 2,81 | 2,73 | 2,74 | -1,26% | 7.547,00 |
| 09.04.2024 | 2,76 | 2,80 | 2,76 | 2,77 | -0,18% | 6.827,00 |
| 08.04.2024 | 2,75 | 2,79 | 2,75 | 2,78 | 1,46% | 24.806,00 |
| 05.04.2024 | 2,70 | 2,74 | 2,69 | 2,74 | -0,36% | 10.325,00 |
| 04.04.2024 | 2,70 | 2,76 | 2,70 | 2,75 | -0,18% | 13.527,00 |
| 03.04.2024 | 2,70 | 2,75 | 2,69 | 2,75 | 0,73% | 3.933,00 |
| 02.04.2024 | 2,81 | 2,81 | 2,70 | 2,73 | -2,29% | 12.802,00 |
| 28.03.2024 | 2,71 | 2,80 | 2,71 | 2,79 | 2,27% | 22.211,00 |
| 27.03.2024 | 2,75 | 2,75 | 2,71 | 2,73 | -0,26% | 12.501,00 |
| 26.03.2024 | 2,71 | 2,74 | 2,71 | 2,74 | 1,22% | 5.201,00 |
| 25.03.2024 | 2,74 | 2,74 | 2,69 | 2,71 | -1,02% | 16.746,00 |
| 22.03.2024 | 2,76 | 2,78 | 2,72 | 2,73 | -1,16% | 13.403,00 |
| 21.03.2024 | 2,73 | 2,77 | 2,73 | 2,77 | 1,47% | 17.009,00 |
| 20.03.2024 | 2,69 | 2,74 | 2,69 | 2,73 | 0,66% | 12.432,00 |
| 19.03.2024 | 2,68 | 2,71 | 2,67 | 2,71 | 1,20% | 8.971,00 |
| 18.03.2024 | 2,67 | 2,69 | 2,67 | 2,68 | -0,04% | 37.993,00 |
| 15.03.2024 | 2,69 | 2,71 | 2,67 | 2,68 | -0,56% | 7.362,00 |
| 14.03.2024 | 2,75 | 2,76 | 2,68 | 2,69 | -2,39% | 40.751,00 |
| 13.03.2024 | 2,75 | 2,77 | 2,75 | 2,76 | -0,14% | 8.498,00 |
| 12.03.2024 | 2,79 | 2,79 | 2,76 | 2,76 | -1,07% | 8.677,00 |
| 11.03.2024 | 2,80 | 2,80 | 2,79 | 2,79 | -0,53% | 13.701,00 |
| 08.03.2024 | 2,78 | 2,81 | 2,78 | 2,81 | 0,75% | 12.180,00 |
| 07.03.2024 | 2,79 | 2,81 | 2,75 | 2,79 | 0,54% | 18.904,00 |
| 06.03.2024 | 2,74 | 2,79 | 2,72 | 2,77 | 2,55% | 53.591,00 |
| 05.03.2024 | 2,78 | 2,78 | 2,70 | 2,70 | -3,36% | 6.210,00 |
| 04.03.2024 | 2,79 | 2,80 | 2,75 | 2,80 | 0,94% | 10.241,00 |
| 01.03.2024 | 2,73 | 2,77 | 2,73 | 2,77 | 1,54% | 4.154,00 |
| 29.02.2024 | 2,71 | 2,74 | 2,70 | 2,73 | 1,34% | 16.717,00 |
| 28.02.2024 | 2,66 | 2,69 | 2,66 | 2,69 | 1,05% | 20.920,00 |
| 27.02.2024 | 2,66 | 2,68 | 2,65 | 2,66 | -0,19% | 44.976,00 |
| 26.02.2024 | 2,70 | 2,70 | 2,66 | 2,67 | -0,34% | 28.910,00 |
| 23.02.2024 | 2,69 | 2,69 | 2,66 | 2,68 | -0,78% | 4.783,00 |
| 22.02.2024 | 2,71 | 2,74 | 2,70 | 2,70 | -0,48% | 20.882,00 |
| 21.02.2024 | 2,70 | 2,73 | 2,69 | 2,71 | 0,74% | 66.984,00 |
| 20.02.2024 | 2,71 | 2,73 | 2,69 | 2,69 | -1,72% | 22.381,00 |
| 19.02.2024 | 2,76 | 2,76 | 2,72 | 2,74 | -0,69% | 15.329,00 |
| 16.02.2024 | 2,80 | 2,80 | 2,73 | 2,76 | -1,22% | 5.130,00 |
| 15.02.2024 | 2,78 | 2,80 | 2,73 | 2,79 | 3,10% | 21.451,00 |
| 14.02.2024 | 2,73 | 2,74 | 2,71 | 2,71 | 0,56% | 5.167,00 |
| 13.02.2024 | 2,76 | 2,76 | 2,69 | 2,69 | -2,36% | 14.248,00 |
| 12.02.2024 | 2,78 | 2,78 | 2,73 | 2,76 | 0,25% | 7.052,00 |
| 09.02.2024 | 2,80 | 2,81 | 2,75 | 2,75 | -1,11% | 10.089,00 |
| 08.02.2024 | 2,79 | 2,84 | 2,78 | 2,78 | -0,71% | 20.191,00 |
| 07.02.2024 | 2,78 | 2,82 | 2,78 | 2,80 | 0,36% | 10.116,00 |
| 06.02.2024 | 2,80 | 2,80 | 2,76 | 2,79 | 1,16% | 9.152,00 |
| 05.02.2024 | 2,69 | 2,78 | 2,69 | 2,76 | 0,84% | 48.326,00 |
| 02.02.2024 | 2,85 | 2,86 | 2,73 | 2,74 | -4,37% | 26.100,00 |
| 01.02.2024 | 2,93 | 2,93 | 2,84 | 2,86 | -2,92% | 21.427,00 |
| 31.01.2024 | 2,91 | 2,95 | 2,91 | 2,95 | 0,89% | 44.956,00 |
| 30.01.2024 | 2,93 | 2,99 | 2,91 | 2,92 | 0,62% | 7.634,00 |
| 29.01.2024 | 2,92 | 2,92 | 2,88 | 2,90 | -0,75% | 7.213,00 |
| 26.01.2024 | 2,90 | 2,95 | 2,90 | 2,93 | 0,83% | 20.040,00 |
| 25.01.2024 | 2,90 | 2,91 | 2,86 | 2,90 | -0,79% | 12.078,00 |
| 24.01.2024 | 2,90 | 2,93 | 2,88 | 2,93 | 0,65% | 26.249,00 |
| 23.01.2024 | 3,00 | 3,00 | 2,91 | 2,91 | -1,79% | 27.130,00 |
| 22.01.2024 | 2,95 | 2,98 | 2,94 | 2,96 | 1,58% | 18.375,00 |
| 19.01.2024 | 2,96 | 2,96 | 2,90 | 2,91 | -0,99% | 16.711,00 |
| 18.01.2024 | 2,89 | 2,96 | 2,89 | 2,94 | 2,80% | 21.776,00 |
| 17.01.2024 | 2,92 | 2,92 | 2,84 | 2,86 | -1,14% | 37.286,00 |
| 16.01.2024 | 2,88 | 2,92 | 2,83 | 2,90 | 0,91% | 112.952,00 |
| 15.01.2024 | 2,92 | 2,92 | 2,86 | 2,87 | -0,93% | 33.647,00 |
| 12.01.2024 | 2,89 | 2,94 | 2,89 | 2,90 | 1,05% | 46.469,00 |
| 11.01.2024 | 2,97 | 2,97 | 2,87 | 2,87 | -3,63% | 19.030,00 |
| 10.01.2024 | 3,02 | 3,04 | 2,97 | 2,97 | -1,69% | 18.935,00 |
| 09.01.2024 | 2,99 | 3,05 | 2,99 | 3,03 | -0,23% | 6.667,00 |
| 08.01.2024 | 2,99 | 3,03 | 2,97 | 3,03 | 1,74% | 11.798,00 |
| 05.01.2024 | 3,03 | 3,03 | 2,93 | 2,98 | -0,80% | 79.234,00 |
| 04.01.2024 | 2,95 | 3,02 | 2,93 | 3,00 | 2,67% | 5.039,00 |
| 03.01.2024 | 2,97 | 2,97 | 2,92 | 2,93 | -2,40% | 9.927,00 |
| 02.01.2024 | 3,02 | 3,02 | 2,99 | 3,00 | -1,06% | 27.660,00 |
| 29.12.2023 | 3,05 | 3,08 | 3,01 | 3,03 | 0,33% | 2.589,00 |
| 28.12.2023 | 3,03 | 3,03 | 3,00 | 3,02 | 0,00% | 5.804,00 |
| 27.12.2023 | 3,07 | 3,07 | 3,00 | 3,02 | 1,41% | 5.789,00 |
| 22.12.2023 | 2,95 | 3,06 | 2,93 | 2,98 | 0,54% | 9.236,00 |
| 21.12.2023 | 2,88 | 2,98 | 2,88 | 2,96 | -0,27% | 29.538,00 |
| 20.12.2023 | 3,00 | 3,00 | 2,92 | 2,97 | 0,68% | 98.049,00 |
| 19.12.2023 | 2,98 | 3,00 | 2,91 | 2,95 | 0,37% | 17.855,00 |
| 18.12.2023 | 2,95 | 2,98 | 2,92 | 2,94 | -0,37% | 9.944,00 |
| 15.12.2023 | 2,99 | 3,07 | 2,94 | 2,95 | -0,47% | 38.145,00 |
| 14.12.2023 | 2,84 | 2,96 | 2,81 | 2,96 | 10,60% | 40.770,00 |
| 13.12.2023 | 2,62 | 2,69 | 2,62 | 2,68 | 3,00% | 11.078,00 |
| 12.12.2023 | 2,66 | 2,68 | 2,60 | 2,60 | -2,98% | 6.863,00 |
| 11.12.2023 | 2,63 | 2,69 | 2,61 | 2,68 | 2,84% | 20.335,00 |
| 08.12.2023 | 2,61 | 2,63 | 2,58 | 2,61 | 1,72% | 2.218,00 |