10,820$
12,36%
Echtzeit-Aktienkurs Luxfer Holdings PLC
Bid:
Ask:
Aktienkurse zur Luxfer Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 10,37 | 11,10 | 10,37 | 10,82 | 12,36% | 18.219,00 |
| 30.04.2024 | 9,81 | 9,86 | 9,62 | 9,63 | -3,12% | 157.917,00 |
| 29.04.2024 | 9,81 | 10,01 | 9,80 | 9,94 | 2,16% | 115.455,00 |
| 26.04.2024 | 9,59 | 9,87 | 9,59 | 9,73 | 1,46% | 93.436,00 |
| 25.04.2024 | 9,58 | 9,64 | 9,38 | 9,59 | -0,93% | 97.222,00 |
| 24.04.2024 | 9,72 | 9,77 | 9,51 | 9,68 | -1,12% | 88.560,00 |
| 23.04.2024 | 9,75 | 9,92 | 9,75 | 9,79 | 0,00% | 104.507,00 |
| 22.04.2024 | 9,78 | 10,06 | 9,68 | 9,79 | 0,10% | 150.529,00 |
| 19.04.2024 | 9,34 | 9,79 | 9,26 | 9,78 | 4,15% | 118.444,00 |
| 18.04.2024 | 9,89 | 9,99 | 9,37 | 9,39 | -6,10% | 122.729,00 |
| 17.04.2024 | 10,09 | 10,10 | 9,89 | 10,00 | 0,10% | 113.913,00 |
| 16.04.2024 | 10,00 | 10,01 | 9,83 | 9,99 | -0,60% | 107.045,00 |
| 15.04.2024 | 10,26 | 10,28 | 9,99 | 10,05 | -0,99% | 99.456,00 |
| 12.04.2024 | 10,22 | 10,30 | 9,95 | 10,15 | -1,84% | 103.913,00 |
| 11.04.2024 | 9,97 | 10,34 | 9,95 | 10,34 | 3,92% | 141.865,00 |
| 10.04.2024 | 9,94 | 10,02 | 9,76 | 9,95 | -1,78% | 250.743,00 |
| 09.04.2024 | 10,40 | 10,51 | 10,10 | 10,13 | -2,60% | 134.625,00 |
| 08.04.2024 | 10,29 | 10,47 | 10,26 | 10,40 | 2,77% | 158.363,00 |
| 05.04.2024 | 10,08 | 10,25 | 10,02 | 10,12 | -0,69% | 108.823,00 |
| 04.04.2024 | 10,40 | 10,46 | 10,14 | 10,19 | -0,78% | 114.625,00 |
| 03.04.2024 | 10,05 | 10,28 | 10,03 | 10,27 | 1,18% | 126.291,00 |
| 02.04.2024 | 10,35 | 10,35 | 10,08 | 10,15 | -2,40% | 113.459,00 |
| 01.04.2024 | 10,49 | 10,49 | 10,21 | 10,40 | 0,29% | 98.969,00 |
| 28.03.2024 | 10,45 | 10,64 | 10,25 | 10,37 | -1,14% | 179.706,00 |
| 27.03.2024 | 10,61 | 10,64 | 10,41 | 10,49 | 0,29% | 100.716,00 |
| 26.03.2024 | 11,06 | 11,13 | 10,46 | 10,46 | -4,47% | 91.941,00 |
| 25.03.2024 | 11,12 | 11,27 | 10,87 | 10,95 | -1,35% | 130.657,00 |
| 22.03.2024 | 10,93 | 11,16 | 10,76 | 11,10 | 2,59% | 127.820,00 |
| 21.03.2024 | 10,78 | 10,87 | 10,68 | 10,82 | 0,56% | 172.636,00 |
| 20.03.2024 | 10,61 | 10,96 | 10,61 | 10,76 | 0,84% | 235.342,00 |
| 19.03.2024 | 10,41 | 10,76 | 10,41 | 10,67 | 2,20% | 406.736,00 |
| 18.03.2024 | 10,57 | 10,63 | 10,30 | 10,44 | 0,19% | 422.859,00 |
| 15.03.2024 | 10,10 | 10,46 | 10,10 | 10,42 | 2,66% | 666.077,00 |
| 14.03.2024 | 10,12 | 10,20 | 9,82 | 10,15 | -1,07% | 424.343,00 |
| 13.03.2024 | 10,10 | 10,29 | 10,10 | 10,26 | 0,88% | 383.537,00 |
| 12.03.2024 | 10,58 | 10,61 | 10,10 | 10,17 | -4,15% | 104.556,00 |
| 11.03.2024 | 10,55 | 10,68 | 10,42 | 10,61 | 0,95% | 173.350,00 |
| 08.03.2024 | 10,88 | 10,90 | 10,49 | 10,51 | -2,41% | 159.463,00 |
| 07.03.2024 | 10,56 | 10,81 | 10,48 | 10,77 | 2,96% | 148.332,00 |
| 06.03.2024 | 10,28 | 10,54 | 10,17 | 10,46 | 2,65% | 211.809,00 |
| 05.03.2024 | 10,17 | 10,41 | 10,13 | 10,19 | -0,88% | 277.281,00 |
| 04.03.2024 | 10,05 | 10,51 | 9,98 | 10,28 | 3,84% | 276.894,00 |
| 01.03.2024 | 9,81 | 10,04 | 9,71 | 9,90 | -0,20% | 520.745,00 |
| 29.02.2024 | 9,78 | 10,10 | 9,78 | 9,92 | 4,31% | 300.696,00 |
| 28.02.2024 | 8,30 | 9,63 | 8,21 | 9,51 | 22,08% | 662.950,00 |
| 27.02.2024 | 7,83 | 7,85 | 7,69 | 7,79 | 1,17% | 143.431,00 |
| 26.02.2024 | 7,67 | 7,79 | 7,61 | 7,70 | -0,26% | 91.683,00 |
| 23.02.2024 | 7,66 | 7,77 | 7,61 | 7,72 | 0,39% | 77.156,00 |
| 22.02.2024 | 7,85 | 7,85 | 7,67 | 7,69 | -2,53% | 110.210,00 |
| 21.02.2024 | 7,88 | 7,91 | 7,80 | 7,89 | -0,13% | 99.554,00 |
| 20.02.2024 | 7,83 | 8,04 | 7,79 | 7,90 | -0,50% | 118.772,00 |
| 16.02.2024 | 8,01 | 8,10 | 7,93 | 7,94 | -1,73% | 124.581,00 |
| 15.02.2024 | 7,80 | 8,09 | 7,79 | 8,08 | 3,99% | 173.623,00 |
| 14.02.2024 | 7,67 | 7,79 | 7,60 | 7,77 | 2,64% | 114.566,00 |
| 13.02.2024 | 7,88 | 7,88 | 7,55 | 7,57 | -6,54% | 191.346,00 |
| 12.02.2024 | 7,74 | 8,22 | 7,74 | 8,10 | 4,92% | 170.841,00 |
| 09.02.2024 | 7,81 | 7,83 | 7,68 | 7,72 | -1,15% | 130.848,00 |
| 08.02.2024 | 7,76 | 7,89 | 7,75 | 7,81 | 0,77% | 119.885,00 |
| 07.02.2024 | 7,71 | 7,86 | 7,61 | 7,75 | 0,91% | 179.173,00 |
| 06.02.2024 | 7,91 | 8,04 | 7,60 | 7,68 | -3,76% | 191.865,00 |
| 05.02.2024 | 8,10 | 8,10 | 7,93 | 7,98 | -2,44% | 214.664,00 |
| 02.02.2024 | 8,22 | 8,30 | 8,11 | 8,18 | -1,92% | 121.375,00 |
| 01.02.2024 | 8,28 | 8,35 | 8,05 | 8,34 | 1,34% | 182.025,00 |
| 31.01.2024 | 8,32 | 8,43 | 8,21 | 8,23 | -1,44% | 221.008,00 |
| 30.01.2024 | 8,29 | 8,37 | 8,24 | 8,35 | 0,48% | 119.093,00 |
| 29.01.2024 | 8,19 | 8,36 | 8,09 | 8,31 | 0,97% | 161.026,00 |
| 26.01.2024 | 8,24 | 8,36 | 8,17 | 8,23 | 0,86% | 146.403,00 |
| 25.01.2024 | 8,22 | 8,27 | 8,06 | 8,16 | 0,87% | 146.807,00 |
| 24.01.2024 | 8,20 | 8,24 | 8,03 | 8,09 | -0,12% | 160.395,00 |
| 23.01.2024 | 8,33 | 8,34 | 8,08 | 8,10 | -1,22% | 200.928,00 |
| 22.01.2024 | 8,07 | 8,33 | 8,07 | 8,20 | 1,74% | 269.168,00 |
| 19.01.2024 | 8,13 | 8,13 | 7,88 | 8,06 | -0,12% | 208.847,00 |
| 18.01.2024 | 7,95 | 8,18 | 7,88 | 8,07 | 0,62% | 279.840,00 |
| 17.01.2024 | 8,09 | 8,16 | 7,95 | 8,02 | -1,96% | 247.807,00 |
| 16.01.2024 | 8,38 | 8,74 | 8,14 | 8,18 | -2,27% | 289.424,00 |
| 12.01.2024 | 8,61 | 8,72 | 8,28 | 8,37 | -0,95% | 236.678,00 |
| 11.01.2024 | 8,47 | 8,66 | 8,31 | 8,45 | -0,24% | 192.687,00 |
| 10.01.2024 | 8,26 | 8,53 | 8,19 | 8,47 | 2,17% | 194.576,00 |
| 09.01.2024 | 8,91 | 8,91 | 8,26 | 8,29 | -8,19% | 181.047,00 |
| 08.01.2024 | 8,42 | 9,06 | 8,31 | 9,03 | 6,49% | 677.097,00 |
| 05.01.2024 | 8,40 | 8,64 | 8,39 | 8,48 | -0,59% | 169.742,00 |
| 04.01.2024 | 8,61 | 8,70 | 8,50 | 8,53 | -0,47% | 271.513,00 |
| 03.01.2024 | 8,85 | 8,89 | 8,53 | 8,57 | -3,60% | 209.547,00 |
| 02.01.2024 | 8,92 | 9,11 | 8,86 | 8,89 | -0,56% | 225.802,00 |
| 29.12.2023 | 9,23 | 9,31 | 8,89 | 8,94 | -2,72% | 133.336,00 |
| 28.12.2023 | 9,06 | 9,22 | 9,04 | 9,19 | 2,00% | 195.215,00 |
| 27.12.2023 | 9,24 | 9,26 | 8,98 | 9,01 | -1,64% | 240.369,00 |
| 26.12.2023 | 9,26 | 9,27 | 9,04 | 9,16 | -0,54% | 166.094,00 |
| 22.12.2023 | 9,13 | 9,37 | 9,11 | 9,21 | 1,77% | 205.005,00 |
| 21.12.2023 | 9,17 | 9,17 | 8,97 | 9,05 | -0,55% | 116.396,00 |
| 20.12.2023 | 9,15 | 9,40 | 9,05 | 9,10 | -0,66% | 197.182,00 |
| 19.12.2023 | 9,00 | 9,18 | 8,97 | 9,16 | 3,04% | 229.813,00 |
| 18.12.2023 | 9,28 | 9,34 | 8,85 | 8,89 | -4,61% | 186.595,00 |
| 15.12.2023 | 9,41 | 9,61 | 9,28 | 9,32 | -0,53% | 853.738,00 |
| 14.12.2023 | 9,46 | 9,83 | 9,29 | 9,37 | 0,97% | 198.313,00 |
| 13.12.2023 | 9,05 | 9,31 | 8,81 | 9,28 | 2,20% | 309.259,00 |
| 12.12.2023 | 9,07 | 9,15 | 8,97 | 9,08 | -0,11% | 172.172,00 |
| 11.12.2023 | 8,95 | 9,30 | 8,95 | 9,09 | 1,11% | 252.651,00 |
| 08.12.2023 | 8,70 | 9,05 | 8,68 | 8,99 | 3,45% | 241.688,00 |
| 07.12.2023 | 8,69 | 8,80 | 8,59 | 8,69 | 0,00% | 243.728,00 |