1,300€
-1,89%
Echtzeit-Aktienkurs Eco Animal Health Group PLC
Bid:
Ask:
Aktienkurse zur Eco Animal Health Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,27 | 1,33 | 1,27 | 1,33 | 0,00% | - |
| 02.05.2024 | 1,32 | 1,34 | 1,32 | 1,33 | 1,15% | - |
| 30.04.2024 | 1,25 | 1,32 | 1,25 | 1,31 | 1,16% | - |
| 29.04.2024 | 1,21 | 1,32 | 1,21 | 1,30 | 4,02% | - |
| 26.04.2024 | 1,21 | 1,27 | 1,21 | 1,25 | 3,75% | - |
| 25.04.2024 | 1,14 | 1,21 | 1,14 | 1,20 | 8,60% | - |
| 24.04.2024 | 1,11 | 1,11 | 1,10 | 1,11 | 0,00% | - |
| 23.04.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,91% | - |
| 22.04.2024 | 1,06 | 1,11 | 1,06 | 1,10 | -0,90% | - |
| 19.04.2024 | 1,11 | 1,11 | 1,10 | 1,11 | 0,45% | - |
| 18.04.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,45% | - |
| 17.04.2024 | 1,16 | 1,19 | 1,11 | 1,11 | -4,74% | - |
| 16.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 15.04.2024 | 1,07 | 1,16 | 1,07 | 1,16 | 3,13% | - |
| 12.04.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 1,36% | - |
| 11.04.2024 | 1,06 | 1,13 | 1,06 | 1,11 | 1,38% | - |
| 10.04.2024 | 1,07 | 1,14 | 1,07 | 1,09 | -1,80% | - |
| 09.04.2024 | 1,02 | 1,12 | 1,02 | 1,11 | 8,50% | - |
| 08.04.2024 | 1,00 | 1,02 | 1,00 | 1,02 | 1,99% | - |
| 05.04.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 1,31% | - |
| 04.04.2024 | 0,96 | 1,02 | 0,96 | 0,99 | -1,00% | - |
| 03.04.2024 | 0,96 | 1,00 | 0,96 | 1,00 | 0,00% | - |
| 02.04.2024 | 0,97 | 1,03 | 0,97 | 1,00 | -0,79% | - |
| 28.03.2024 | 0,95 | 1,01 | 0,95 | 1,01 | 2,86% | - |
| 27.03.2024 | 0,95 | 1,00 | 0,95 | 0,98 | 0,20% | - |
| 26.03.2024 | 0,98 | 1,04 | 0,98 | 0,98 | -3,93% | - |
| 25.03.2024 | 0,99 | 1,06 | 0,99 | 1,02 | -0,20% | - |
| 22.03.2024 | 0,99 | 1,04 | 0,99 | 1,02 | -0,78% | - |
| 21.03.2024 | 1,04 | 1,04 | 1,03 | 1,03 | 1,78% | - |
| 20.03.2024 | 1,00 | 1,03 | 1,00 | 1,01 | 0,50% | - |
| 19.03.2024 | 1,00 | 1,02 | 1,00 | 1,01 | 1,52% | - |
| 18.03.2024 | 0,98 | 1,04 | 0,98 | 0,99 | -1,98% | - |
| 15.03.2024 | 1,07 | 1,07 | 1,01 | 1,01 | -4,72% | - |
| 14.03.2024 | 1,02 | 1,08 | 1,02 | 1,06 | -0,93% | - |
| 13.03.2024 | 1,09 | 1,11 | 1,07 | 1,07 | -0,47% | - |
| 12.03.2024 | 1,05 | 1,12 | 1,05 | 1,08 | -0,92% | - |
| 11.03.2024 | 1,05 | 1,12 | 1,05 | 1,09 | -0,46% | - |
| 08.03.2024 | 1,06 | 1,12 | 1,06 | 1,09 | 0,00% | - |
| 07.03.2024 | 1,10 | 1,12 | 1,09 | 1,09 | 0,00% | - |
| 06.03.2024 | 1,06 | 1,12 | 1,06 | 1,09 | -0,46% | - |
| 05.03.2024 | 1,05 | 1,12 | 1,05 | 1,10 | -0,45% | - |
| 04.03.2024 | 1,10 | 1,12 | 1,09 | 1,10 | 0,46% | - |
| 01.03.2024 | 1,05 | 1,11 | 1,05 | 1,10 | 0,46% | - |
| 29.02.2024 | 1,05 | 1,11 | 1,05 | 1,09 | 0,00% | - |
| 28.02.2024 | 1,11 | 1,12 | 1,09 | 1,09 | -0,46% | - |
| 27.02.2024 | 1,06 | 1,12 | 1,06 | 1,10 | 0,00% | - |
| 26.02.2024 | 1,11 | 1,13 | 1,10 | 1,10 | -0,90% | - |
| 23.02.2024 | 1,11 | 1,13 | 1,10 | 1,11 | -0,90% | - |
| 22.02.2024 | 1,10 | 1,17 | 1,10 | 1,12 | -3,04% | - |
| 21.02.2024 | 1,12 | 1,20 | 1,12 | 1,15 | -2,13% | - |
| 20.02.2024 | 1,19 | 1,22 | 1,17 | 1,18 | -1,26% | - |
| 19.02.2024 | 1,15 | 1,23 | 1,15 | 1,19 | -0,83% | - |
| 16.02.2024 | 1,22 | 1,24 | 1,20 | 1,20 | -0,83% | - |
| 15.02.2024 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 14.02.2024 | 1,29 | 1,29 | 1,21 | 1,21 | -5,10% | - |
| 13.02.2024 | 1,29 | 1,31 | 1,27 | 1,28 | 0,39% | - |
| 12.02.2024 | 1,22 | 1,31 | 1,22 | 1,27 | -0,78% | - |
| 09.02.2024 | 1,22 | 1,30 | 1,22 | 1,28 | 0,00% | - |
| 08.02.2024 | 1,22 | 1,31 | 1,22 | 1,28 | 0,00% | - |
| 07.02.2024 | 1,22 | 1,31 | 1,22 | 1,28 | 1,19% | - |
| 06.02.2024 | 1,28 | 1,29 | 1,27 | 1,27 | 0,80% | - |
| 05.02.2024 | 1,28 | 1,31 | 1,25 | 1,26 | -1,95% | - |
| 02.02.2024 | 1,29 | 1,31 | 1,28 | 1,28 | -0,78% | - |
| 01.02.2024 | 1,22 | 1,31 | 1,22 | 1,29 | 0,78% | - |
| 31.01.2024 | 1,28 | 1,29 | 1,25 | 1,28 | 2,40% | - |
| 30.01.2024 | 1,22 | 1,29 | 1,22 | 1,25 | -0,40% | - |
| 29.01.2024 | 1,22 | 1,30 | 1,22 | 1,26 | -1,57% | - |
| 26.01.2024 | 1,25 | 1,31 | 1,25 | 1,28 | -0,78% | - |
| 25.01.2024 | 1,30 | 1,31 | 1,28 | 1,29 | -0,77% | - |
| 24.01.2024 | 1,24 | 1,31 | 1,24 | 1,30 | 0,78% | - |
| 23.01.2024 | 1,24 | 1,31 | 1,24 | 1,29 | 0,39% | - |
| 22.01.2024 | 1,24 | 1,31 | 1,24 | 1,28 | -1,16% | - |
| 19.01.2024 | 1,24 | 1,31 | 1,24 | 1,30 | 0,00% | - |
| 18.01.2024 | 1,23 | 1,31 | 1,23 | 1,30 | -0,38% | - |
| 17.01.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 1,56% | - |
| 16.01.2024 | 1,29 | 1,31 | 1,28 | 1,28 | -0,78% | - |
| 15.01.2024 | 1,23 | 1,30 | 1,23 | 1,29 | 0,78% | - |
| 12.01.2024 | 1,23 | 1,29 | 1,23 | 1,28 | 0,00% | - |
| 11.01.2024 | 1,23 | 1,29 | 1,23 | 1,28 | 0,39% | - |
| 10.01.2024 | 1,28 | 1,29 | 1,27 | 1,28 | -0,39% | - |
| 09.01.2024 | 1,31 | 1,32 | 1,28 | 1,28 | -1,92% | - |
| 08.01.2024 | 1,24 | 1,31 | 1,24 | 1,31 | 0,38% | - |
| 05.01.2024 | 1,24 | 1,31 | 1,24 | 1,30 | 1,96% | - |
| 04.01.2024 | 1,21 | 1,30 | 1,21 | 1,28 | 0,79% | - |
| 03.01.2024 | 1,20 | 1,27 | 1,20 | 1,27 | 1,20% | - |
| 02.01.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -0,79% | - |
| 29.12.2023 | 1,20 | 1,26 | 1,20 | 1,26 | 0,00% | - |
| 28.12.2023 | 1,20 | 1,27 | 1,20 | 1,26 | 1,61% | - |
| 27.12.2023 | 1,23 | 1,30 | 1,23 | 1,24 | -3,50% | - |
| 22.12.2023 | 1,29 | 1,30 | 1,29 | 1,29 | 0,78% | - |
| 21.12.2023 | 1,26 | 1,30 | 1,26 | 1,28 | 0,00% | - |
| 20.12.2023 | 1,26 | 1,28 | 1,26 | 1,28 | -0,39% | - |
| 19.12.2023 | 1,27 | 1,29 | 1,26 | 1,28 | 7,56% | - |
| 18.12.2023 | 1,19 | 1,29 | 1,19 | 1,19 | -7,39% | - |
| 15.12.2023 | 1,24 | 1,31 | 1,24 | 1,29 | -1,15% | - |
| 14.12.2023 | 1,24 | 1,31 | 1,24 | 1,30 | 1,96% | - |
| 13.12.2023 | 1,24 | 1,31 | 1,24 | 1,28 | -0,39% | - |
| 12.12.2023 | 1,29 | 1,31 | 1,28 | 1,28 | 0,00% | - |
| 11.12.2023 | 1,22 | 1,31 | 1,22 | 1,28 | 0,39% | - |
| 08.12.2023 | 1,20 | 1,30 | 1,20 | 1,28 | 0,79% | - |