£1,834
13,81%
Echtzeit-Aktienkurs TClarke PLC
Bid:
Ask:
Aktienkurse zur TClarke PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,78 | 1,78 | 1,61 | 1,61 | 0,07% | - |
| 29.04.2024 | 1,74 | 1,74 | 1,61 | 1,61 | -0,22% | - |
| 26.04.2024 | 1,77 | 1,77 | 1,61 | 1,61 | -0,07% | - |
| 25.04.2024 | 1,78 | 1,78 | 1,62 | 1,62 | 1,08% | - |
| 24.04.2024 | 1,78 | 1,78 | 1,60 | 1,60 | -0,13% | - |
| 23.04.2024 | 1,60 | 1,61 | 1,60 | 1,60 | -0,30% | 4.360,00 |
| 22.04.2024 | 1,74 | 1,74 | 1,60 | 1,60 | -0,71% | - |
| 19.04.2024 | 1,78 | 1,78 | 1,62 | 1,62 | 0,70% | - |
| 18.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,31% | 486,00 |
| 17.04.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -0,47% | 7.946,00 |
| 16.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 28,86% | 29.164,00 |
| 15.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,47% | 6.469,00 |
| 12.04.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 0,02% | - |
| 11.04.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -1,21% | - |
| 10.04.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 2,40% | - |
| 09.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,45% | - |
| 08.04.2024 | 1,23 | 1,26 | 1,23 | 1,25 | -0,11% | - |
| 05.04.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 0,50% | - |
| 04.04.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 0,23% | - |
| 03.04.2024 | 1,23 | 1,24 | 1,23 | 1,24 | -0,23% | - |
| 02.04.2024 | 1,24 | 1,25 | 1,24 | 1,24 | -0,45% | - |
| 28.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,06% | - |
| 27.03.2024 | 1,24 | 1,25 | 1,23 | 1,25 | 0,54% | - |
| 26.03.2024 | 1,24 | 1,24 | 1,23 | 1,24 | -0,36% | - |
| 25.03.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,68% | - |
| 22.03.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -0,22% | - |
| 21.03.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 1,00% | - |
| 20.03.2024 | 1,22 | 1,24 | 1,22 | 1,23 | 0,11% | - |
| 19.03.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,45% | - |
| 18.03.2024 | 1,20 | 1,25 | 1,20 | 1,24 | 0,61% | - |
| 15.03.2024 | 1,26 | 1,31 | 1,23 | 1,23 | -2,54% | - |
| 14.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,47% | - |
| 13.03.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 0,87% | - |
| 12.03.2024 | 1,26 | 1,27 | 1,26 | 1,26 | 0,41% | - |
| 11.03.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 0,22% | - |
| 08.03.2024 | 1,20 | 1,26 | 1,20 | 1,25 | 4,03% | - |
| 07.03.2024 | 1,27 | 1,27 | 1,20 | 1,20 | -4,46% | - |
| 06.03.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 0,90% | - |
| 05.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,31% | 3.039,00 |
| 04.03.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -1,00% | - |
| 01.03.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 0,01% | - |
| 29.02.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 0,50% | - |
| 28.02.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,26% | - |
| 27.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,06% | 3.898,00 |
| 26.02.2024 | 1,29 | 1,29 | 1,27 | 1,27 | -1,49% | - |
| 23.02.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,50% | - |
| 22.02.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 0,93% | - |
| 21.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,69% | 2.261,00 |
| 20.02.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 0,77% | - |
| 19.02.2024 | 1,28 | 1,30 | 1,27 | 1,27 | -1,38% | - |
| 16.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,63% | - |
| 15.02.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -0,34% | - |
| 14.02.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -0,89% | - |
| 13.02.2024 | 1,29 | 1,30 | 1,29 | 1,29 | -0,03% | - |
| 12.02.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,89% | - |
| 09.02.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -0,28% | - |
| 08.02.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,01% | - |
| 07.02.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -0,01% | - |
| 06.02.2024 | 1,29 | 1,29 | 1,28 | 1,29 | -1,48% | - |
| 05.02.2024 | 1,29 | 1,31 | 1,29 | 1,31 | 0,77% | - |
| 02.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,15% | - |
| 01.02.2024 | 1,29 | 1,30 | 1,28 | 1,28 | -0,99% | - |
| 31.01.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -0,72% | - |
| 30.01.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -0,82% | - |
| 29.01.2024 | 1,31 | 1,32 | 1,30 | 1,31 | 0,41% | - |
| 26.01.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,43% | - |
| 25.01.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -1,25% | - |
| 24.01.2024 | 1,30 | 1,33 | 1,30 | 1,32 | 0,92% | - |
| 23.01.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -0,95% | - |
| 22.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,12% | - |
| 19.01.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 2,06% | - |
| 18.01.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,06% | - |
| 17.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,08% | 451,00 |
| 16.01.2024 | 1,29 | 1,30 | 1,28 | 1,28 | -0,61% | - |
| 15.01.2024 | 1,29 | 1,31 | 1,29 | 1,29 | 0,06% | - |
| 12.01.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -0,91% | - |
| 11.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,42% | 1.230,00 |
| 10.01.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -1,74% | - |
| 09.01.2024 | 1,32 | 1,32 | 1,29 | 1,30 | -0,77% | - |
| 08.01.2024 | 1,31 | 1,32 | 1,31 | 1,31 | -1,02% | - |
| 05.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,50% | - |
| 04.01.2024 | 1,31 | 1,34 | 1,31 | 1,33 | 1,46% | - |
| 03.01.2024 | 1,31 | 1,34 | 1,31 | 1,32 | -0,57% | - |
| 02.01.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -0,27% | - |
| 29.12.2023 | 1,34 | 1,34 | 1,32 | 1,33 | -0,88% | - |
| 28.12.2023 | 1,31 | 1,34 | 1,31 | 1,34 | 2,00% | - |
| 27.12.2023 | 1,32 | 1,33 | 1,31 | 1,31 | -1,45% | - |
| 22.12.2023 | 1,32 | 1,33 | 1,32 | 1,33 | 1,06% | - |
| 21.12.2023 | 1,30 | 1,32 | 1,30 | 1,32 | -0,05% | - |
| 20.12.2023 | 1,27 | 1,32 | 1,26 | 1,32 | 4,63% | - |
| 19.12.2023 | 1,27 | 1,27 | 1,26 | 1,26 | -0,24% | 6.360,00 |
| 18.12.2023 | 1,25 | 1,27 | 1,25 | 1,26 | 0,88% | - |
| 15.12.2023 | 1,23 | 1,25 | 1,23 | 1,25 | 0,56% | - |
| 14.12.2023 | 1,23 | 1,25 | 1,23 | 1,25 | 1,05% | 509,00 |
| 13.12.2023 | 1,24 | 1,24 | 1,23 | 1,23 | 0,17% | - |
| 12.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | 1,78% | 6,00 |
| 11.12.2023 | 1,20 | 1,21 | 1,20 | 1,21 | 0,73% | - |
| 08.12.2023 | 1,22 | 1,22 | 1,20 | 1,20 | -0,85% | - |
| 07.12.2023 | 1,18 | 1,21 | 1,18 | 1,21 | -0,25% | - |
| 06.12.2023 | 1,23 | 1,23 | 1,21 | 1,21 | -1,17% | - |