1,520€
-4,40%
Echtzeit-Aktienkurs Iomart Group PLC
Bid:
Ask:
Aktienkurse zur Iomart Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,55 | 1,72 | 1,55 | 1,62 | 0,62% | - |
| 16.05.2024 | 1,70 | 1,72 | 1,61 | 1,61 | -5,29% | - |
| 15.05.2024 | 1,68 | 1,71 | 1,66 | 1,70 | 1,49% | - |
| 14.05.2024 | 1,62 | 1,70 | 1,57 | 1,68 | 6,69% | - |
| 13.05.2024 | 1,39 | 1,65 | 1,39 | 1,57 | 6,08% | - |
| 10.05.2024 | 1,44 | 1,51 | 1,43 | 1,48 | 1,37% | - |
| 09.05.2024 | 1,44 | 1,50 | 1,43 | 1,46 | 1,04% | - |
| 08.05.2024 | 1,45 | 1,52 | 1,44 | 1,45 | -4,93% | - |
| 07.05.2024 | 1,40 | 1,54 | 1,40 | 1,52 | 1,67% | - |
| 06.05.2024 | 1,40 | 1,52 | 1,40 | 1,50 | 2,40% | - |
| 03.05.2024 | 1,47 | 1,54 | 1,46 | 1,46 | -0,68% | - |
| 02.05.2024 | 1,48 | 1,55 | 1,47 | 1,47 | 0,00% | - |
| 30.04.2024 | 1,43 | 1,57 | 1,43 | 1,47 | -3,61% | - |
| 29.04.2024 | 1,53 | 1,57 | 1,49 | 1,53 | -2,87% | - |
| 26.04.2024 | 1,49 | 1,58 | 1,49 | 1,57 | 2,61% | - |
| 25.04.2024 | 1,42 | 1,57 | 1,42 | 1,53 | 0,33% | - |
| 24.04.2024 | 1,40 | 1,58 | 1,40 | 1,53 | 0,33% | - |
| 23.04.2024 | 1,55 | 1,61 | 1,48 | 1,52 | -3,18% | - |
| 22.04.2024 | 1,43 | 1,61 | 1,43 | 1,57 | 0,96% | - |
| 19.04.2024 | 1,59 | 1,62 | 1,53 | 1,56 | -1,89% | - |
| 18.04.2024 | 1,62 | 1,63 | 1,59 | 1,59 | -0,94% | - |
| 17.04.2024 | 1,56 | 1,64 | 1,52 | 1,60 | 2,89% | - |
| 16.04.2024 | 1,54 | 1,61 | 1,52 | 1,56 | -0,96% | - |
| 15.04.2024 | 1,56 | 1,58 | 1,52 | 1,57 | 1,95% | - |
| 12.04.2024 | 1,50 | 1,63 | 1,50 | 1,54 | -4,05% | - |
| 11.04.2024 | 1,54 | 1,68 | 1,54 | 1,61 | -1,83% | - |
| 10.04.2024 | 1,56 | 1,70 | 1,56 | 1,64 | -2,10% | - |
| 09.04.2024 | 1,68 | 1,68 | 1,64 | 1,67 | -0,60% | - |
| 08.04.2024 | 1,57 | 1,73 | 1,57 | 1,68 | 0,60% | - |
| 05.04.2024 | 1,71 | 1,71 | 1,63 | 1,67 | 0,00% | - |
| 04.04.2024 | 1,70 | 1,71 | 1,64 | 1,67 | -1,76% | - |
| 03.04.2024 | 1,71 | 1,73 | 1,67 | 1,70 | -0,58% | - |
| 02.04.2024 | 1,69 | 1,75 | 1,64 | 1,71 | 1,48% | - |
| 28.03.2024 | 1,58 | 1,73 | 1,58 | 1,69 | 0,30% | - |
| 27.03.2024 | 1,67 | 1,73 | 1,67 | 1,68 | -1,47% | - |
| 26.03.2024 | 1,71 | 1,72 | 1,67 | 1,71 | -0,29% | - |
| 25.03.2024 | 1,59 | 1,75 | 1,59 | 1,71 | -0,29% | - |
| 22.03.2024 | 1,76 | 1,76 | 1,66 | 1,72 | 0,00% | - |
| 21.03.2024 | 1,60 | 1,76 | 1,60 | 1,72 | -0,29% | - |
| 20.03.2024 | 1,71 | 1,75 | 1,67 | 1,72 | 0,29% | - |
| 19.03.2024 | 1,73 | 1,76 | 1,68 | 1,72 | -0,58% | - |
| 18.03.2024 | 1,57 | 1,73 | 1,57 | 1,73 | 2,37% | - |
| 15.03.2024 | 1,60 | 1,73 | 1,60 | 1,69 | -0,59% | - |
| 14.03.2024 | 1,71 | 1,75 | 1,65 | 1,70 | -0,59% | - |
| 13.03.2024 | 1,69 | 1,73 | 1,67 | 1,71 | 1,19% | - |
| 12.03.2024 | 1,67 | 1,72 | 1,63 | 1,69 | 0,90% | - |
| 11.03.2024 | 1,55 | 1,72 | 1,55 | 1,67 | 0,91% | - |
| 08.03.2024 | 1,67 | 1,70 | 1,65 | 1,66 | -0,60% | - |
| 07.03.2024 | 1,55 | 1,71 | 1,55 | 1,67 | 0,00% | - |
| 06.03.2024 | 1,55 | 1,71 | 1,55 | 1,67 | 0,30% | - |
| 05.03.2024 | 1,67 | 1,74 | 1,64 | 1,66 | -0,60% | - |
| 04.03.2024 | 1,67 | 1,71 | 1,66 | 1,67 | -0,60% | - |
| 01.03.2024 | 1,68 | 1,72 | 1,64 | 1,68 | -2,04% | - |
| 29.02.2024 | 1,56 | 1,76 | 1,56 | 1,72 | 3,00% | - |
| 28.02.2024 | 1,60 | 1,74 | 1,60 | 1,67 | -3,20% | - |
| 27.02.2024 | 1,67 | 1,74 | 1,67 | 1,72 | 3,30% | - |
| 26.02.2024 | 1,66 | 1,75 | 1,66 | 1,67 | -4,58% | - |
| 23.02.2024 | 1,63 | 1,78 | 1,63 | 1,75 | 0,29% | - |
| 22.02.2024 | 1,61 | 1,77 | 1,61 | 1,74 | 5,78% | - |
| 21.02.2024 | 1,45 | 1,69 | 1,45 | 1,65 | 5,79% | - |
| 20.02.2024 | 1,50 | 1,58 | 1,50 | 1,56 | 3,67% | - |
| 19.02.2024 | 1,58 | 1,58 | 1,50 | 1,50 | -3,54% | - |
| 16.02.2024 | 1,43 | 1,57 | 1,43 | 1,56 | 0,97% | - |
| 15.02.2024 | 1,52 | 1,59 | 1,51 | 1,54 | -0,96% | - |
| 14.02.2024 | 1,65 | 1,65 | 1,53 | 1,56 | -5,76% | - |
| 13.02.2024 | 1,62 | 1,66 | 1,58 | 1,65 | 2,48% | - |
| 12.02.2024 | 1,69 | 1,70 | 1,61 | 1,61 | -3,01% | - |
| 09.02.2024 | 1,67 | 1,70 | 1,64 | 1,66 | 2,15% | - |
| 08.02.2024 | 1,75 | 1,75 | 1,59 | 1,63 | -4,97% | - |
| 07.02.2024 | 1,73 | 1,75 | 1,69 | 1,71 | -1,16% | - |
| 06.02.2024 | 1,58 | 1,73 | 1,58 | 1,73 | 2,06% | - |
| 05.02.2024 | 1,58 | 1,72 | 1,58 | 1,70 | 2,42% | - |
| 02.02.2024 | 1,68 | 1,74 | 1,65 | 1,66 | -4,06% | - |
| 01.02.2024 | 1,68 | 1,75 | 1,67 | 1,73 | 0,58% | - |
| 31.01.2024 | 1,61 | 1,76 | 1,61 | 1,72 | -1,44% | - |
| 30.01.2024 | 1,77 | 1,78 | 1,73 | 1,74 | -1,42% | - |
| 29.01.2024 | 1,83 | 1,83 | 1,74 | 1,77 | -3,29% | - |
| 26.01.2024 | 1,75 | 1,83 | 1,75 | 1,83 | 2,24% | - |
| 25.01.2024 | 1,74 | 1,83 | 1,74 | 1,79 | 0,00% | - |
| 24.01.2024 | 1,64 | 1,83 | 1,64 | 1,79 | 0,56% | - |
| 23.01.2024 | 1,64 | 1,79 | 1,64 | 1,78 | 4,11% | - |
| 22.01.2024 | 1,76 | 1,77 | 1,71 | 1,71 | -3,40% | - |
| 19.01.2024 | 1,73 | 1,78 | 1,73 | 1,77 | 2,02% | - |
| 18.01.2024 | 1,71 | 1,81 | 1,69 | 1,73 | -1,70% | - |
| 17.01.2024 | 1,81 | 1,81 | 1,72 | 1,76 | -0,28% | - |
| 16.01.2024 | 1,77 | 1,82 | 1,72 | 1,77 | 0,00% | - |
| 15.01.2024 | 1,79 | 1,79 | 1,75 | 1,77 | 2,92% | - |
| 12.01.2024 | 1,73 | 1,79 | 1,72 | 1,72 | -1,44% | - |
| 11.01.2024 | 1,65 | 1,81 | 1,65 | 1,74 | -3,33% | - |
| 10.01.2024 | 1,78 | 1,82 | 1,77 | 1,80 | 0,28% | - |
| 09.01.2024 | 1,74 | 1,81 | 1,74 | 1,80 | -0,28% | - |
| 08.01.2024 | 1,71 | 1,81 | 1,71 | 1,80 | 5,57% | - |
| 05.01.2024 | 1,70 | 1,78 | 1,70 | 1,71 | 0,29% | - |
| 04.01.2024 | 1,65 | 1,81 | 1,65 | 1,70 | -3,68% | - |
| 03.01.2024 | 1,68 | 1,81 | 1,68 | 1,77 | 1,73% | - |
| 02.01.2024 | 1,78 | 1,83 | 1,74 | 1,74 | -11,48% | - |
| 29.12.2023 | 1,68 | 1,96 | 1,68 | 1,96 | 5,66% | - |
| 28.12.2023 | 1,65 | 1,86 | 1,65 | 1,86 | 3,34% | - |
| 27.12.2023 | 1,80 | 1,83 | 1,75 | 1,80 | 3,46% | - |
| 22.12.2023 | 1,83 | 1,83 | 1,74 | 1,74 | -2,53% | - |