1,620€
-2,11%
Echtzeit-Aktienkurs Iomart Group PLC
Bid:
Ask:
Aktienkurse zur Iomart Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,69 | 1,72 | 1,64 | 1,66 | 0,30% | - |
| 16.05.2024 | 1,72 | 1,72 | 1,64 | 1,66 | -2,65% | - |
| 15.05.2024 | 1,68 | 1,70 | 1,66 | 1,70 | 1,80% | - |
| 14.05.2024 | 1,65 | 1,68 | 1,64 | 1,67 | 3,41% | - |
| 13.05.2024 | 1,51 | 1,62 | 1,48 | 1,62 | 9,12% | - |
| 10.05.2024 | 1,48 | 1,51 | 1,46 | 1,48 | 1,37% | - |
| 09.05.2024 | 1,50 | 1,50 | 1,45 | 1,46 | -1,02% | - |
| 08.05.2024 | 1,52 | 1,52 | 1,46 | 1,48 | -1,01% | - |
| 07.05.2024 | 1,50 | 1,54 | 1,48 | 1,49 | -1,32% | - |
| 06.05.2024 | 1,50 | 1,52 | 1,50 | 1,51 | 1,00% | - |
| 03.05.2024 | 1,54 | 1,54 | 1,48 | 1,50 | -0,66% | - |
| 02.05.2024 | 1,55 | 1,55 | 1,47 | 1,51 | 0,00% | - |
| 30.04.2024 | 1,51 | 1,55 | 1,50 | 1,51 | -1,31% | - |
| 29.04.2024 | 1,56 | 1,57 | 1,53 | 1,53 | -0,97% | - |
| 26.04.2024 | 1,56 | 1,56 | 1,53 | 1,54 | 0,65% | - |
| 25.04.2024 | 1,55 | 1,56 | 1,53 | 1,53 | 0,66% | - |
| 24.04.2024 | 1,52 | 1,58 | 1,43 | 1,52 | 0,33% | - |
| 23.04.2024 | 1,58 | 1,59 | 1,52 | 1,52 | -3,50% | - |
| 22.04.2024 | 1,55 | 1,60 | 1,55 | 1,57 | -0,63% | - |
| 19.04.2024 | 1,62 | 1,62 | 1,58 | 1,58 | -0,32% | - |
| 18.04.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -1,25% | - |
| 17.04.2024 | 1,53 | 1,61 | 1,53 | 1,61 | 3,22% | - |
| 16.04.2024 | 1,54 | 1,61 | 1,54 | 1,56 | -0,64% | - |
| 15.04.2024 | 1,54 | 1,58 | 1,52 | 1,57 | 1,62% | - |
| 12.04.2024 | 1,63 | 1,63 | 1,54 | 1,54 | -4,05% | - |
| 11.04.2024 | 1,67 | 1,68 | 1,59 | 1,61 | -2,73% | - |
| 10.04.2024 | 1,67 | 1,69 | 1,65 | 1,65 | -1,20% | - |
| 09.04.2024 | 1,68 | 1,68 | 1,66 | 1,67 | -0,60% | - |
| 08.04.2024 | 1,70 | 1,71 | 1,65 | 1,68 | 0,60% | - |
| 05.04.2024 | 1,68 | 1,68 | 1,66 | 1,67 | 0,00% | - |
| 04.04.2024 | 1,71 | 1,71 | 1,64 | 1,67 | -1,47% | - |
| 03.04.2024 | 1,73 | 1,73 | 1,67 | 1,70 | -0,88% | - |
| 02.04.2024 | 1,71 | 1,75 | 1,66 | 1,71 | 1,48% | - |
| 28.03.2024 | 1,73 | 1,73 | 1,68 | 1,69 | 0,30% | - |
| 27.03.2024 | 1,73 | 1,73 | 1,67 | 1,68 | -1,75% | - |
| 26.03.2024 | 1,69 | 1,72 | 1,69 | 1,71 | 0,00% | - |
| 25.03.2024 | 1,70 | 1,74 | 1,70 | 1,71 | -0,29% | - |
| 22.03.2024 | 1,70 | 1,73 | 1,66 | 1,72 | 0,00% | - |
| 21.03.2024 | 1,74 | 1,74 | 1,71 | 1,72 | -0,29% | - |
| 20.03.2024 | 1,71 | 1,73 | 1,67 | 1,72 | 0,29% | - |
| 19.03.2024 | 1,68 | 1,72 | 1,68 | 1,72 | 1,48% | - |
| 18.03.2024 | 1,73 | 1,73 | 1,67 | 1,69 | 0,30% | - |
| 15.03.2024 | 1,72 | 1,72 | 1,67 | 1,69 | -0,59% | - |
| 14.03.2024 | 1,68 | 1,75 | 1,67 | 1,70 | -0,59% | - |
| 13.03.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 1,19% | - |
| 12.03.2024 | 1,63 | 1,71 | 1,63 | 1,69 | 0,90% | - |
| 11.03.2024 | 1,62 | 1,68 | 1,62 | 1,67 | 0,91% | - |
| 08.03.2024 | 1,68 | 1,69 | 1,65 | 1,66 | -0,60% | - |
| 07.03.2024 | 1,68 | 1,69 | 1,65 | 1,67 | 0,00% | - |
| 06.03.2024 | 1,70 | 1,70 | 1,65 | 1,67 | 0,00% | - |
| 05.03.2024 | 1,71 | 1,74 | 1,64 | 1,67 | -0,30% | - |
| 04.03.2024 | 1,67 | 1,69 | 1,66 | 1,67 | -0,60% | - |
| 01.03.2024 | 1,72 | 1,72 | 1,65 | 1,68 | -2,33% | - |
| 29.02.2024 | 1,70 | 1,73 | 1,70 | 1,72 | 3,30% | - |
| 28.02.2024 | 1,73 | 1,74 | 1,66 | 1,67 | -3,20% | - |
| 27.02.2024 | 1,71 | 1,73 | 1,71 | 1,72 | 0,88% | - |
| 26.02.2024 | 1,70 | 1,73 | 1,66 | 1,71 | 3,33% | - |
| 23.02.2024 | 1,69 | 1,69 | 1,65 | 1,65 | -3,51% | - |
| 22.02.2024 | 1,63 | 1,71 | 1,63 | 1,71 | 4,27% | - |
| 21.02.2024 | 1,51 | 1,64 | 1,51 | 1,64 | 5,13% | - |
| 20.02.2024 | 1,51 | 1,56 | 1,51 | 1,56 | 1,96% | - |
| 19.02.2024 | 1,51 | 1,53 | 1,51 | 1,53 | -0,65% | - |
| 16.02.2024 | 1,47 | 1,54 | 1,47 | 1,54 | 1,32% | - |
| 15.02.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | - |
| 14.02.2024 | 1,55 | 1,55 | 1,51 | 1,51 | -3,21% | - |
| 13.02.2024 | 1,57 | 1,57 | 1,56 | 1,56 | -2,50% | - |
| 12.02.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 0,63% | - |
| 09.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 08.02.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -3,03% | - |
| 07.02.2024 | 1,66 | 1,66 | 1,65 | 1,65 | 0,00% | - |
| 06.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 05.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 02.02.2024 | 1,68 | 1,70 | 1,68 | 1,70 | -1,73% | - |
| 01.02.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 0,58% | - |
| 31.01.2024 | 1,69 | 1,72 | 1,69 | 1,72 | -1,71% | - |
| 30.01.2024 | 1,69 | 1,75 | 1,69 | 1,75 | 0,00% | - |
| 29.01.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 0,57% | - |
| 26.01.2024 | 1,73 | 1,74 | 1,73 | 1,74 | -2,79% | - |
| 25.01.2024 | 1,73 | 1,79 | 1,73 | 1,79 | -0,56% | - |
| 24.01.2024 | 1,71 | 1,80 | 1,71 | 1,80 | 0,56% | - |
| 23.01.2024 | 1,72 | 1,79 | 1,72 | 1,79 | 5,29% | - |
| 22.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -3,41% | - |
| 19.01.2024 | 1,69 | 1,76 | 1,69 | 1,76 | 2,33% | - |
| 18.01.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 1,18% | - |
| 17.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 16.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 15.01.2024 | 1,71 | 1,73 | 1,71 | 1,73 | -1,14% | - |
| 12.01.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 1,74% | - |
| 11.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,37% | - |
| 10.01.2024 | 1,72 | 1,78 | 1,72 | 1,78 | -1,11% | - |
| 09.01.2024 | 1,73 | 1,80 | 1,73 | 1,80 | 5,88% | - |
| 08.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,86% | - |
| 05.01.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 2,34% | - |
| 04.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 03.01.2024 | 1,73 | 1,76 | 1,73 | 1,76 | -0,56% | - |
| 02.01.2024 | 1,75 | 1,77 | 1,75 | 1,77 | 0,00% | - |
| 29.12.2023 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 28.12.2023 | 1,73 | 1,76 | 1,73 | 1,76 | -1,12% | - |
| 27.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 22.12.2023 | 1,75 | 1,77 | 1,75 | 1,77 | 1,14% | - |