£1,638
0,66%
Echtzeit-Aktienkurs DIALIGHT PLC LS-,0189
Bid:
Ask:
Aktienkurse zur DIALIGHT PLC LS-,0189 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 0,64% | - |
| 29.04.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 0,62% | - |
| 26.04.2024 | 1,60 | 1,62 | 1,60 | 1,62 | -0,55% | - |
| 25.04.2024 | 1,62 | 1,63 | 1,62 | 1,63 | -0,10% | - |
| 24.04.2024 | 1,60 | 1,63 | 1,59 | 1,63 | 0,13% | - |
| 23.04.2024 | 1,61 | 1,63 | 1,61 | 1,63 | 1,31% | - |
| 22.04.2024 | 1,59 | 1,61 | 1,59 | 1,60 | 0,01% | - |
| 18.04.2024 | 1,59 | 1,60 | 1,59 | 1,60 | -0,09% | - |
| 17.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,05% | - |
| 16.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,38% | - |
| 15.04.2024 | 1,58 | 1,61 | 1,58 | 1,61 | 0,90% | - |
| 12.04.2024 | 1,52 | 1,60 | 1,52 | 1,60 | 0,22% | - |
| 11.04.2024 | 1,58 | 1,60 | 1,58 | 1,59 | 0,03% | - |
| 10.04.2024 | 1,60 | 1,62 | 1,59 | 1,59 | -1,05% | - |
| 09.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,64% | 4,00 |
| 08.04.2024 | 1,71 | 1,74 | 1,65 | 1,65 | -5,00% | - |
| 05.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,11% | - |
| 03.04.2024 | 1,73 | 1,76 | 1,73 | 1,74 | -1,29% | - |
| 02.04.2024 | 1,74 | 1,77 | 1,74 | 1,76 | -0,46% | - |
| 28.03.2024 | 1,76 | 1,77 | 1,76 | 1,77 | 1,06% | - |
| 27.03.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 1,20% | - |
| 26.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,08% | - |
| 25.03.2024 | 1,76 | 1,80 | 1,75 | 1,77 | -0,12% | - |
| 22.03.2024 | 1,76 | 1,79 | 1,76 | 1,77 | -0,66% | - |
| 21.03.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 1,48% | - |
| 20.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,85% | - |
| 19.03.2024 | 1,69 | 1,74 | 1,69 | 1,74 | 0,95% | - |
| 18.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,04% | - |
| 15.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,09% | - |
| 14.03.2024 | 1,67 | 1,75 | 1,67 | 1,72 | 7,96% | - |
| 13.03.2024 | 1,54 | 1,59 | 1,53 | 1,59 | 3,51% | - |
| 12.03.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 4,19% | - |
| 11.03.2024 | 1,51 | 1,51 | 1,45 | 1,48 | -2,25% | - |
| 08.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,11% | - |
| 07.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,12% | - |
| 06.03.2024 | 1,46 | 1,51 | 1,46 | 1,51 | 2,62% | - |
| 05.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,29% | - |
| 04.03.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,28% | - |
| 01.03.2024 | 1,48 | 1,50 | 1,48 | 1,50 | -0,06% | - |
| 29.02.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -0,83% | - |
| 28.02.2024 | 1,49 | 1,52 | 1,49 | 1,51 | 2,00% | - |
| 27.02.2024 | 1,49 | 1,51 | 1,48 | 1,48 | -0,01% | - |
| 26.02.2024 | 1,53 | 1,55 | 1,48 | 1,48 | -3,60% | - |
| 23.02.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 0,89% | - |
| 22.02.2024 | 1,50 | 1,53 | 1,50 | 1,52 | -1,00% | - |
| 21.02.2024 | 1,51 | 1,55 | 1,51 | 1,54 | 0,94% | - |
| 20.02.2024 | 1,49 | 1,52 | 1,49 | 1,52 | -0,65% | - |
| 19.02.2024 | 1,50 | 1,55 | 1,50 | 1,53 | 1,14% | - |
| 16.02.2024 | 1,52 | 1,52 | 1,50 | 1,52 | -1,78% | - |
| 15.02.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -0,30% | - |
| 14.02.2024 | 1,57 | 1,57 | 1,54 | 1,55 | -1,33% | - |
| 13.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,17% | - |
| 12.02.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 0,07% | - |
| 09.02.2024 | 1,56 | 1,57 | 1,52 | 1,57 | -4,29% | - |
| 08.02.2024 | 1,67 | 1,67 | 1,64 | 1,64 | -1,85% | - |
| 07.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,08% | - |
| 06.02.2024 | 1,63 | 1,67 | 1,63 | 1,67 | 0,27% | - |
| 05.02.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -0,47% | - |
| 02.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,41% | - |
| 01.02.2024 | 1,65 | 1,68 | 1,65 | 1,68 | 1,11% | - |
| 31.01.2024 | 1,62 | 1,66 | 1,62 | 1,66 | -0,87% | - |
| 30.01.2024 | 1,63 | 1,68 | 1,63 | 1,67 | 2,46% | - |
| 29.01.2024 | 1,62 | 1,63 | 1,61 | 1,63 | 1,25% | - |
| 26.01.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 1,06% | - |
| 25.01.2024 | 1,59 | 1,60 | 1,59 | 1,60 | -0,45% | - |
| 24.01.2024 | 1,58 | 1,60 | 1,58 | 1,60 | -0,47% | - |
| 23.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,03% | - |
| 22.01.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 2,68% | - |
| 19.01.2024 | 1,58 | 1,59 | 1,56 | 1,57 | -0,82% | - |
| 18.01.2024 | 1,57 | 1,60 | 1,57 | 1,58 | 1,05% | - |
| 17.01.2024 | 1,55 | 1,57 | 1,55 | 1,56 | 0,77% | - |
| 16.01.2024 | 1,55 | 1,58 | 1,55 | 1,55 | -0,58% | - |
| 15.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,28% | - |
| 12.01.2024 | 1,56 | 1,56 | 1,55 | 1,56 | 0,59% | - |
| 11.01.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 0,43% | - |
| 10.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,12% | - |
| 09.01.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -0,50% | - |
| 08.01.2024 | 1,49 | 1,55 | 1,49 | 1,55 | 3,32% | - |
| 05.01.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -1,54% | - |
| 04.01.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 3,69% | - |
| 03.01.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,84% | 7,00 |
| 02.01.2024 | 1,47 | 1,50 | 1,46 | 1,46 | -1,94% | - |
| 29.12.2023 | 1,48 | 1,49 | 1,48 | 1,49 | 0,23% | - |
| 28.12.2023 | 1,44 | 1,49 | 1,44 | 1,48 | 3,60% | - |
| 27.12.2023 | 1,47 | 1,49 | 1,43 | 1,43 | -3,99% | - |
| 22.12.2023 | 1,51 | 1,52 | 1,49 | 1,49 | -0,36% | - |
| 21.12.2023 | 1,51 | 1,51 | 1,49 | 1,50 | -2,42% | - |
| 20.12.2023 | 1,50 | 1,54 | 1,50 | 1,53 | 3,24% | - |
| 19.12.2023 | 1,53 | 1,53 | 1,49 | 1,49 | -2,96% | - |
| 18.12.2023 | 1,52 | 1,53 | 1,52 | 1,53 | -0,50% | - |
| 15.12.2023 | 1,44 | 1,55 | 1,44 | 1,54 | 3,84% | - |
| 14.12.2023 | 1,48 | 1,55 | 1,48 | 1,48 | -0,04% | - |
| 13.12.2023 | 1,49 | 1,51 | 1,48 | 1,48 | 0,01% | - |
| 12.12.2023 | 1,53 | 1,55 | 1,48 | 1,48 | -5,10% | - |
| 11.12.2023 | 1,54 | 1,56 | 1,54 | 1,56 | 1,86% | - |
| 08.12.2023 | 1,51 | 1,53 | 1,51 | 1,53 | 2,30% | - |
| 07.12.2023 | 1,50 | 1,59 | 1,50 | 1,50 | -3,88% | - |
| 06.12.2023 | 1,57 | 1,58 | 1,56 | 1,56 | -1,91% | - |
| 05.12.2023 | 1,58 | 1,59 | 1,58 | 1,59 | 0,03% | - |
| 04.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | -0,02% | - |