1,650€
-3,23%
Echtzeit-Aktienkurs Redcentric PLC
Bid:
Ask:
Aktienkurse zur Redcentric PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 1,65 | 1,74 | 1,65 | 1,69 | -0,88% | - |
02.05.2024 | 1,71 | 1,73 | 1,70 | 1,71 | -0,87% | - |
30.04.2024 | 1,68 | 1,73 | 1,68 | 1,72 | 2,08% | - |
29.04.2024 | 1,60 | 1,70 | 1,60 | 1,69 | 0,00% | - |
26.04.2024 | 1,63 | 1,71 | 1,63 | 1,69 | -1,17% | - |
25.04.2024 | 1,70 | 1,71 | 1,68 | 1,71 | 1,49% | - |
24.04.2024 | 1,62 | 1,70 | 1,62 | 1,68 | 0,00% | - |
23.04.2024 | 1,60 | 1,69 | 1,60 | 1,68 | 1,82% | - |
22.04.2024 | 1,67 | 1,68 | 1,65 | 1,65 | -0,90% | - |
19.04.2024 | 1,66 | 1,68 | 1,65 | 1,67 | -0,30% | - |
18.04.2024 | 1,59 | 1,67 | 1,56 | 1,67 | 5,36% | - |
17.04.2024 | 1,56 | 1,59 | 1,53 | 1,59 | 3,93% | - |
16.04.2024 | 1,43 | 1,54 | 1,43 | 1,53 | 0,66% | - |
15.04.2024 | 1,44 | 1,57 | 1,44 | 1,52 | 0,66% | - |
12.04.2024 | 1,47 | 1,54 | 1,47 | 1,51 | -1,95% | - |
11.04.2024 | 1,44 | 1,54 | 1,44 | 1,54 | 2,33% | - |
10.04.2024 | 1,50 | 1,52 | 1,48 | 1,50 | 0,33% | - |
09.04.2024 | 1,49 | 1,51 | 1,47 | 1,50 | 2,05% | - |
08.04.2024 | 1,40 | 1,49 | 1,40 | 1,47 | -1,35% | - |
05.04.2024 | 1,40 | 1,49 | 1,40 | 1,49 | 0,68% | - |
04.04.2024 | 1,39 | 1,49 | 1,39 | 1,48 | -0,67% | - |
03.04.2024 | 1,45 | 1,49 | 1,44 | 1,49 | 2,06% | - |
02.04.2024 | 1,49 | 1,51 | 1,44 | 1,46 | -2,35% | - |
28.03.2024 | 1,41 | 1,51 | 1,41 | 1,49 | 2,05% | - |
27.03.2024 | 1,40 | 1,48 | 1,40 | 1,46 | 0,34% | - |
26.03.2024 | 1,50 | 1,50 | 1,45 | 1,46 | -2,02% | - |
25.03.2024 | 1,40 | 1,50 | 1,40 | 1,49 | 0,68% | - |
22.03.2024 | 1,42 | 1,50 | 1,42 | 1,48 | 0,34% | - |
21.03.2024 | 1,42 | 1,51 | 1,42 | 1,47 | -1,67% | - |
20.03.2024 | 1,48 | 1,52 | 1,48 | 1,50 | -0,99% | - |
19.03.2024 | 1,43 | 1,52 | 1,43 | 1,51 | -0,33% | - |
18.03.2024 | 1,44 | 1,53 | 1,44 | 1,52 | 1,34% | - |
15.03.2024 | 1,52 | 1,54 | 1,49 | 1,50 | -2,92% | - |
14.03.2024 | 1,47 | 1,56 | 1,47 | 1,54 | 0,33% | - |
13.03.2024 | 1,52 | 1,57 | 1,51 | 1,54 | 0,99% | - |
12.03.2024 | 1,48 | 1,57 | 1,48 | 1,52 | -2,88% | - |
11.03.2024 | 1,47 | 1,59 | 1,47 | 1,57 | 1,29% | - |
08.03.2024 | 1,46 | 1,55 | 1,46 | 1,55 | 0,32% | - |
07.03.2024 | 1,53 | 1,55 | 1,51 | 1,54 | 2,67% | - |
06.03.2024 | 1,53 | 1,54 | 1,48 | 1,50 | -1,64% | - |
05.03.2024 | 1,55 | 1,57 | 1,51 | 1,53 | -2,24% | - |
04.03.2024 | 1,58 | 1,59 | 1,52 | 1,56 | -0,95% | - |
01.03.2024 | 1,50 | 1,59 | 1,50 | 1,58 | 1,61% | - |
29.02.2024 | 1,49 | 1,58 | 1,49 | 1,55 | -0,32% | - |
28.02.2024 | 1,49 | 1,57 | 1,49 | 1,56 | 0,32% | - |
27.02.2024 | 1,49 | 1,58 | 1,49 | 1,55 | 0,32% | - |
26.02.2024 | 1,49 | 1,58 | 1,49 | 1,55 | -1,90% | - |
23.02.2024 | 1,58 | 1,58 | 1,55 | 1,58 | 0,96% | - |
22.02.2024 | 1,49 | 1,58 | 1,49 | 1,56 | -0,64% | - |
21.02.2024 | 1,49 | 1,57 | 1,49 | 1,57 | 1,62% | - |
20.02.2024 | 1,50 | 1,58 | 1,50 | 1,55 | -0,64% | - |
19.02.2024 | 1,49 | 1,58 | 1,49 | 1,56 | 0,32% | - |
16.02.2024 | 1,56 | 1,58 | 1,55 | 1,55 | -1,90% | - |
15.02.2024 | 1,58 | 1,58 | 1,52 | 1,58 | 0,32% | - |
14.02.2024 | 1,55 | 1,58 | 1,54 | 1,58 | 1,29% | - |
13.02.2024 | 1,49 | 1,59 | 1,49 | 1,56 | 0,65% | - |
12.02.2024 | 1,49 | 1,58 | 1,49 | 1,55 | -0,32% | - |
09.02.2024 | 1,55 | 1,58 | 1,54 | 1,55 | -1,27% | - |
08.02.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 0,64% | - |
07.02.2024 | 1,48 | 1,57 | 1,48 | 1,56 | -0,32% | - |
06.02.2024 | 1,50 | 1,58 | 1,50 | 1,57 | 0,64% | - |
05.02.2024 | 1,57 | 1,58 | 1,55 | 1,56 | 0,00% | - |
02.02.2024 | 1,51 | 1,58 | 1,51 | 1,56 | -1,27% | - |
01.02.2024 | 1,52 | 1,59 | 1,52 | 1,58 | -0,63% | - |
31.01.2024 | 1,48 | 1,59 | 1,48 | 1,59 | 2,59% | - |
30.01.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 2,32% | - |
29.01.2024 | 1,49 | 1,53 | 1,49 | 1,51 | 0,67% | - |
26.01.2024 | 1,50 | 1,51 | 1,48 | 1,50 | 0,00% | - |
25.01.2024 | 1,49 | 1,51 | 1,48 | 1,50 | 1,69% | - |
24.01.2024 | 1,43 | 1,51 | 1,43 | 1,48 | -1,34% | - |
23.01.2024 | 1,42 | 1,51 | 1,42 | 1,50 | 0,67% | - |
22.01.2024 | 1,48 | 1,49 | 1,47 | 1,49 | 1,02% | - |
19.01.2024 | 1,49 | 1,51 | 1,46 | 1,47 | -1,67% | - |
18.01.2024 | 1,50 | 1,51 | 1,48 | 1,50 | 0,00% | - |
17.01.2024 | 1,48 | 1,51 | 1,48 | 1,50 | 1,70% | - |
16.01.2024 | 1,43 | 1,51 | 1,43 | 1,47 | -2,00% | - |
15.01.2024 | 1,42 | 1,51 | 1,42 | 1,50 | 1,35% | - |
12.01.2024 | 1,49 | 1,50 | 1,47 | 1,48 | -0,67% | - |
11.01.2024 | 1,41 | 1,51 | 1,41 | 1,49 | 2,41% | - |
10.01.2024 | 1,42 | 1,51 | 1,42 | 1,46 | -3,32% | - |
09.01.2024 | 1,49 | 1,51 | 1,48 | 1,51 | 2,03% | - |
08.01.2024 | 1,49 | 1,51 | 1,47 | 1,48 | -1,01% | - |
05.01.2024 | 1,50 | 1,51 | 1,49 | 1,49 | -0,67% | - |
04.01.2024 | 1,43 | 1,51 | 1,43 | 1,50 | 0,67% | - |
03.01.2024 | 1,50 | 1,50 | 1,48 | 1,49 | -0,33% | - |
02.01.2024 | 1,41 | 1,51 | 1,41 | 1,50 | 2,05% | - |
29.12.2023 | 1,43 | 1,50 | 1,43 | 1,47 | -2,33% | - |
28.12.2023 | 1,46 | 1,50 | 1,45 | 1,50 | 3,09% | - |
27.12.2023 | 1,41 | 1,52 | 1,41 | 1,46 | -1,36% | - |
22.12.2023 | 1,47 | 1,51 | 1,44 | 1,48 | 0,34% | - |
21.12.2023 | 1,42 | 1,51 | 1,42 | 1,47 | -1,67% | - |
20.12.2023 | 1,50 | 1,51 | 1,45 | 1,50 | 0,00% | - |
19.12.2023 | 1,47 | 1,53 | 1,45 | 1,50 | 3,10% | - |
18.12.2023 | 1,49 | 1,54 | 1,45 | 1,45 | -2,68% | - |
15.12.2023 | 1,49 | 1,53 | 1,48 | 1,49 | 0,34% | - |
14.12.2023 | 1,50 | 1,51 | 1,46 | 1,49 | -1,00% | - |
13.12.2023 | 1,50 | 1,53 | 1,49 | 1,50 | -0,99% | - |
12.12.2023 | 1,44 | 1,53 | 1,44 | 1,52 | -0,66% | - |
11.12.2023 | 1,49 | 1,53 | 1,47 | 1,53 | 2,69% | - |
08.12.2023 | 1,42 | 1,53 | 1,42 | 1,49 | 0,68% | - |