1,690€
-0,59%
Echtzeit-Aktienkurs Redcentric PLC
Bid:
Ask:
Aktienkurse zur Redcentric PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,72 | 1,74 | 1,67 | 1,68 | -1,47% | - |
| 02.05.2024 | 1,71 | 1,73 | 1,70 | 1,70 | -0,29% | - |
| 30.04.2024 | 1,70 | 1,72 | 1,69 | 1,71 | 1,49% | - |
| 29.04.2024 | 1,69 | 1,70 | 1,68 | 1,68 | 0,90% | - |
| 26.04.2024 | 1,71 | 1,71 | 1,67 | 1,67 | -1,48% | - |
| 25.04.2024 | 1,68 | 1,70 | 1,68 | 1,69 | 0,60% | - |
| 24.04.2024 | 1,70 | 1,70 | 1,68 | 1,68 | 0,30% | - |
| 23.04.2024 | 1,67 | 1,68 | 1,64 | 1,68 | 0,60% | - |
| 22.04.2024 | 1,67 | 1,67 | 1,66 | 1,67 | 0,30% | - |
| 19.04.2024 | 1,65 | 1,67 | 1,65 | 1,66 | 0,30% | - |
| 18.04.2024 | 1,59 | 1,66 | 1,57 | 1,66 | 5,08% | - |
| 17.04.2024 | 1,56 | 1,58 | 1,55 | 1,58 | 2,27% | - |
| 16.04.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 0,65% | - |
| 15.04.2024 | 1,53 | 1,57 | 1,48 | 1,53 | 0,99% | - |
| 12.04.2024 | 1,52 | 1,53 | 1,49 | 1,52 | -0,33% | - |
| 11.04.2024 | 1,51 | 1,52 | 1,47 | 1,52 | 1,00% | - |
| 10.04.2024 | 1,52 | 1,52 | 1,48 | 1,51 | 0,33% | - |
| 09.04.2024 | 1,48 | 1,50 | 1,47 | 1,50 | 1,69% | - |
| 08.04.2024 | 1,49 | 1,49 | 1,47 | 1,48 | 0,00% | - |
| 05.04.2024 | 1,47 | 1,49 | 1,47 | 1,48 | 1,03% | - |
| 04.04.2024 | 1,47 | 1,48 | 1,46 | 1,46 | -1,02% | - |
| 03.04.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 2,08% | - |
| 02.04.2024 | 1,51 | 1,51 | 1,45 | 1,45 | -3,34% | - |
| 28.03.2024 | 1,47 | 1,51 | 1,47 | 1,50 | 2,40% | - |
| 27.03.2024 | 1,47 | 1,48 | 1,46 | 1,46 | -0,34% | - |
| 26.03.2024 | 1,49 | 1,49 | 1,46 | 1,47 | -0,68% | - |
| 25.03.2024 | 1,48 | 1,48 | 1,47 | 1,48 | 0,68% | - |
| 22.03.2024 | 1,48 | 1,49 | 1,46 | 1,47 | -1,35% | - |
| 21.03.2024 | 1,49 | 1,51 | 1,48 | 1,49 | -0,67% | - |
| 20.03.2024 | 1,51 | 1,52 | 1,49 | 1,50 | -0,33% | - |
| 19.03.2024 | 1,52 | 1,52 | 1,49 | 1,50 | -0,33% | - |
| 18.03.2024 | 1,52 | 1,53 | 1,51 | 1,51 | 0,00% | - |
| 15.03.2024 | 1,54 | 1,54 | 1,50 | 1,51 | -0,99% | - |
| 14.03.2024 | 1,55 | 1,56 | 1,52 | 1,52 | -0,33% | - |
| 13.03.2024 | 1,52 | 1,57 | 1,52 | 1,53 | 0,99% | - |
| 12.03.2024 | 1,55 | 1,56 | 1,50 | 1,51 | -2,89% | - |
| 11.03.2024 | 1,55 | 1,59 | 1,55 | 1,56 | 0,65% | - |
| 08.03.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 1,31% | - |
| 07.03.2024 | 1,55 | 1,55 | 1,51 | 1,53 | -0,33% | - |
| 06.03.2024 | 1,53 | 1,54 | 1,51 | 1,53 | 0,33% | - |
| 05.03.2024 | 1,56 | 1,57 | 1,52 | 1,53 | -1,29% | - |
| 04.03.2024 | 1,57 | 1,59 | 1,52 | 1,55 | -1,90% | - |
| 01.03.2024 | 1,57 | 1,58 | 1,55 | 1,58 | 0,64% | - |
| 29.02.2024 | 1,56 | 1,57 | 1,55 | 1,57 | 1,29% | - |
| 28.02.2024 | 1,56 | 1,57 | 1,55 | 1,55 | -0,32% | - |
| 27.02.2024 | 1,55 | 1,56 | 1,54 | 1,55 | -0,32% | - |
| 26.02.2024 | 1,56 | 1,57 | 1,54 | 1,56 | -0,64% | - |
| 23.02.2024 | 1,57 | 1,58 | 1,55 | 1,57 | 0,00% | - |
| 22.02.2024 | 1,57 | 1,57 | 1,55 | 1,57 | 0,64% | - |
| 21.02.2024 | 1,56 | 1,57 | 1,56 | 1,56 | 0,32% | - |
| 20.02.2024 | 1,58 | 1,58 | 1,54 | 1,55 | -0,96% | - |
| 19.02.2024 | 1,58 | 1,58 | 1,56 | 1,57 | 0,32% | - |
| 16.02.2024 | 1,58 | 1,58 | 1,55 | 1,56 | -0,32% | - |
| 15.02.2024 | 1,58 | 1,58 | 1,52 | 1,57 | 0,32% | - |
| 14.02.2024 | 1,56 | 1,58 | 1,56 | 1,56 | -0,32% | - |
| 13.02.2024 | 1,58 | 1,58 | 1,57 | 1,57 | 0,00% | - |
| 12.02.2024 | 1,58 | 1,58 | 1,55 | 1,57 | 0,00% | - |
| 09.02.2024 | 1,57 | 1,58 | 1,54 | 1,57 | 0,64% | - |
| 08.02.2024 | 1,56 | 1,57 | 1,55 | 1,56 | 0,32% | - |
| 07.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 06.02.2024 | 1,58 | 1,58 | 1,51 | 1,55 | -0,96% | - |
| 05.02.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 1,29% | - |
| 02.02.2024 | 1,56 | 1,58 | 1,55 | 1,55 | -0,96% | - |
| 01.02.2024 | 1,56 | 1,57 | 1,55 | 1,56 | 0,00% | - |
| 31.01.2024 | 1,55 | 1,56 | 1,53 | 1,56 | 1,96% | - |
| 30.01.2024 | 1,51 | 1,53 | 1,50 | 1,53 | 2,34% | - |
| 29.01.2024 | 1,50 | 1,53 | 1,49 | 1,50 | 1,36% | - |
| 26.01.2024 | 1,50 | 1,51 | 1,48 | 1,48 | -1,01% | - |
| 25.01.2024 | 1,51 | 1,51 | 1,48 | 1,49 | -0,33% | - |
| 24.01.2024 | 1,49 | 1,51 | 1,47 | 1,50 | 1,01% | - |
| 23.01.2024 | 1,50 | 1,51 | 1,48 | 1,48 | 0,34% | - |
| 22.01.2024 | 1,49 | 1,49 | 1,47 | 1,48 | 0,34% | - |
| 19.01.2024 | 1,50 | 1,50 | 1,46 | 1,47 | -1,67% | - |
| 18.01.2024 | 1,50 | 1,51 | 1,48 | 1,50 | 1,01% | - |
| 17.01.2024 | 1,51 | 1,51 | 1,48 | 1,48 | -1,33% | - |
| 16.01.2024 | 1,48 | 1,50 | 1,47 | 1,50 | 0,33% | - |
| 15.01.2024 | 1,50 | 1,51 | 1,47 | 1,50 | 1,70% | - |
| 12.01.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -0,68% | - |
| 11.01.2024 | 1,49 | 1,51 | 1,48 | 1,48 | 1,37% | - |
| 10.01.2024 | 1,49 | 1,50 | 1,42 | 1,46 | -1,35% | - |
| 09.01.2024 | 1,49 | 1,51 | 1,48 | 1,48 | 0,34% | - |
| 08.01.2024 | 1,50 | 1,51 | 1,47 | 1,48 | -1,01% | - |
| 05.01.2024 | 1,49 | 1,51 | 1,49 | 1,49 | 0,00% | - |
| 04.01.2024 | 1,51 | 1,51 | 1,48 | 1,49 | 0,00% | - |
| 03.01.2024 | 1,50 | 1,50 | 1,48 | 1,49 | 0,34% | - |
| 02.01.2024 | 1,48 | 1,51 | 1,47 | 1,49 | 1,37% | - |
| 29.12.2023 | 1,50 | 1,50 | 1,45 | 1,47 | -1,68% | - |
| 28.12.2023 | 1,46 | 1,49 | 1,45 | 1,49 | 3,47% | - |
| 27.12.2023 | 1,47 | 1,52 | 1,43 | 1,44 | -2,37% | - |
| 22.12.2023 | 1,51 | 1,51 | 1,44 | 1,48 | -0,34% | - |
| 21.12.2023 | 1,50 | 1,51 | 1,48 | 1,48 | 0,34% | - |
| 20.12.2023 | 1,50 | 1,51 | 1,47 | 1,48 | -2,32% | - |
| 19.12.2023 | 1,49 | 1,53 | 1,45 | 1,51 | 2,03% | - |
| 18.12.2023 | 1,50 | 1,54 | 1,48 | 1,48 | -1,00% | - |
| 15.12.2023 | 1,49 | 1,53 | 1,49 | 1,50 | 1,01% | - |
| 14.12.2023 | 1,49 | 1,50 | 1,46 | 1,48 | -1,00% | - |
| 13.12.2023 | 1,52 | 1,53 | 1,50 | 1,50 | -1,32% | - |
| 12.12.2023 | 1,53 | 1,53 | 1,48 | 1,52 | 0,00% | - |
| 11.12.2023 | 1,49 | 1,53 | 1,49 | 1,52 | 2,71% | - |
| 08.12.2023 | 1,50 | 1,53 | 1,47 | 1,48 | -0,67% | - |