£39,621
-0,89%
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 40,25 | 40,25 | 39,93 | 39,94 | -0,10% | - |
| 02.05.2024 | 39,40 | 40,10 | 39,30 | 39,98 | 2,04% | 8.346,00 |
| 01.05.2024 | 38,93 | 39,50 | 38,93 | 39,18 | 0,84% | 3.172,00 |
| 30.04.2024 | 39,68 | 39,68 | 38,50 | 38,85 | -1,77% | 13.882,00 |
| 29.04.2024 | 39,78 | 39,80 | 39,45 | 39,55 | -0,69% | 18.665,00 |
| 26.04.2024 | 40,05 | 40,15 | 39,50 | 39,83 | -0,44% | 2.916,00 |
| 25.04.2024 | 40,75 | 40,80 | 39,80 | 40,00 | -2,20% | 4.928,00 |
| 24.04.2024 | 40,65 | 41,25 | 40,40 | 40,90 | -0,06% | 2.357,00 |
| 23.04.2024 | 40,23 | 41,05 | 40,23 | 40,93 | 1,17% | 3.171,00 |
| 22.04.2024 | 40,35 | 40,68 | 40,23 | 40,45 | 0,37% | 764,00 |
| 19.04.2024 | 40,25 | 40,35 | 40,00 | 40,30 | -0,12% | 1.876,00 |
| 18.04.2024 | 40,30 | 40,45 | 40,20 | 40,35 | 0,25% | 816,00 |
| 17.04.2024 | 40,05 | 40,50 | 40,05 | 40,25 | 0,12% | 1.873,00 |
| 16.04.2024 | 40,15 | 40,25 | 39,65 | 40,20 | -1,71% | 2.444,00 |
| 15.04.2024 | 40,88 | 41,30 | 40,80 | 40,90 | -0,24% | 3.874,00 |
| 12.04.2024 | 40,55 | 41,05 | 40,50 | 41,00 | 1,86% | 1.123,00 |
| 11.04.2024 | 39,80 | 40,25 | 39,78 | 40,25 | 0,37% | 2.184,00 |
| 10.04.2024 | 40,45 | 40,80 | 39,95 | 40,10 | -0,99% | 2.222,00 |
| 09.04.2024 | 40,60 | 40,60 | 40,35 | 40,50 | -0,12% | 836,00 |
| 08.04.2024 | 40,60 | 40,85 | 40,50 | 40,55 | 0,00% | 665,00 |
| 05.04.2024 | 40,10 | 40,65 | 39,95 | 40,55 | 0,50% | 3.767,00 |
| 04.04.2024 | 40,00 | 40,50 | 40,00 | 40,35 | 0,37% | 2.266,00 |
| 03.04.2024 | 40,10 | 40,35 | 40,10 | 40,20 | 0,12% | 5.122,00 |
| 02.04.2024 | 40,20 | 40,65 | 39,95 | 40,15 | 0,12% | 2.024,00 |
| 28.03.2024 | 40,18 | 40,18 | 39,90 | 40,10 | 0,31% | 1.899,00 |
| 27.03.2024 | 40,00 | 40,05 | 39,85 | 39,98 | 0,57% | 4.618,00 |
| 26.03.2024 | 39,63 | 39,90 | 39,63 | 39,75 | 0,00% | 2.273,00 |
| 25.03.2024 | 39,50 | 39,90 | 39,50 | 39,75 | 0,13% | 2.592,00 |
| 22.03.2024 | 39,70 | 39,85 | 39,55 | 39,70 | -0,13% | 5.581,00 |
| 21.03.2024 | 39,18 | 39,85 | 39,05 | 39,75 | 1,60% | 4.705,00 |
| 20.03.2024 | 38,60 | 39,25 | 38,60 | 39,13 | 0,97% | 4.622,00 |
| 19.03.2024 | 38,20 | 39,05 | 38,20 | 38,75 | 0,39% | 2.650,00 |
| 18.03.2024 | 39,50 | 39,65 | 38,50 | 38,60 | -1,47% | 1.151,00 |
| 15.03.2024 | 38,75 | 39,30 | 38,75 | 39,18 | 0,32% | 2.578,00 |
| 14.03.2024 | 39,05 | 39,45 | 38,60 | 39,05 | -0,76% | 3.579,00 |
| 13.03.2024 | 39,35 | 39,55 | 39,00 | 39,35 | -0,38% | 2.402,00 |
| 12.03.2024 | 38,50 | 39,60 | 38,50 | 39,50 | 2,46% | 4.760,00 |
| 11.03.2024 | 38,68 | 38,75 | 38,40 | 38,55 | -0,52% | 2.072,00 |
| 08.03.2024 | 38,65 | 38,90 | 38,50 | 38,75 | 0,13% | 5.289,00 |
| 07.03.2024 | 38,20 | 38,95 | 38,20 | 38,70 | 0,65% | 2.266,00 |
| 06.03.2024 | 38,15 | 39,10 | 37,90 | 38,45 | 1,32% | 2.906,00 |
| 05.03.2024 | 37,90 | 38,40 | 37,90 | 37,95 | -0,52% | 4.026,00 |
| 04.03.2024 | 36,38 | 38,15 | 36,38 | 38,15 | 4,23% | 3.654,00 |
| 01.03.2024 | 35,63 | 36,60 | 35,60 | 36,60 | 1,53% | 3.128,00 |
| 29.02.2024 | 35,80 | 36,20 | 35,80 | 36,05 | 0,70% | 2.374,00 |
| 28.02.2024 | 35,65 | 35,95 | 35,60 | 35,80 | 0,42% | 1.642,00 |
| 27.02.2024 | 35,60 | 35,80 | 35,50 | 35,65 | -0,21% | 1.707,00 |
| 26.02.2024 | 35,50 | 35,90 | 35,40 | 35,73 | 0,63% | 857,00 |
| 23.02.2024 | 35,18 | 35,65 | 35,18 | 35,50 | 0,14% | 4.755,00 |
| 22.02.2024 | 35,25 | 35,45 | 34,90 | 35,45 | 1,14% | 2.059,00 |
| 21.02.2024 | 34,80 | 35,20 | 34,65 | 35,05 | 0,72% | 12.363,00 |
| 20.02.2024 | 35,23 | 35,45 | 34,80 | 34,80 | -1,90% | 13.136,00 |
| 19.02.2024 | 35,28 | 35,65 | 34,90 | 35,48 | 1,21% | 1.098,00 |
| 16.02.2024 | 34,78 | 35,35 | 34,78 | 35,05 | 0,72% | 2.490,00 |
| 15.02.2024 | 34,98 | 35,10 | 34,75 | 34,80 | -0,36% | 2.329,00 |
| 14.02.2024 | 34,90 | 35,00 | 34,85 | 34,93 | 0,65% | 1.541,00 |
| 13.02.2024 | 35,05 | 35,15 | 34,60 | 34,70 | -0,43% | 1.330,00 |
| 12.02.2024 | 34,65 | 34,95 | 34,45 | 34,85 | 0,00% | 8.752,00 |
| 09.02.2024 | 34,90 | 34,95 | 34,50 | 34,85 | 0,58% | 18.244,00 |
| 08.02.2024 | 35,10 | 35,13 | 34,50 | 34,65 | 0,00% | 3.567,00 |
| 07.02.2024 | 34,60 | 35,05 | 34,20 | 34,65 | 0,36% | 5.607,00 |
| 06.02.2024 | 34,70 | 34,70 | 34,35 | 34,53 | -0,14% | 5.731,00 |
| 05.02.2024 | 35,00 | 35,30 | 34,50 | 34,58 | -1,36% | 3.252,00 |
| 02.02.2024 | 35,05 | 35,25 | 34,83 | 35,05 | 0,86% | 3.974,00 |
| 01.02.2024 | 35,20 | 35,63 | 34,75 | 34,75 | -2,39% | 6.134,00 |
| 31.01.2024 | 35,55 | 35,63 | 35,40 | 35,60 | 0,56% | 459,00 |
| 30.01.2024 | 35,60 | 35,65 | 35,08 | 35,40 | -0,21% | 1.687,00 |
| 29.01.2024 | 35,10 | 35,60 | 35,05 | 35,48 | 0,92% | 1.469,00 |
| 26.01.2024 | 35,55 | 35,60 | 35,05 | 35,15 | -1,19% | 11.070,00 |
| 25.01.2024 | 36,15 | 36,15 | 35,45 | 35,58 | -0,35% | 2.355,00 |
| 24.01.2024 | 35,35 | 35,75 | 35,18 | 35,70 | 1,28% | 3.246,00 |
| 23.01.2024 | 36,30 | 36,30 | 35,23 | 35,25 | -1,33% | 19.177,00 |
| 22.01.2024 | 35,00 | 36,10 | 34,80 | 35,73 | 1,49% | 3.033,00 |
| 19.01.2024 | 35,10 | 35,25 | 34,90 | 35,20 | 0,07% | 2.988,00 |
| 18.01.2024 | 35,15 | 35,35 | 35,00 | 35,18 | -0,21% | 1.088,00 |
| 17.01.2024 | 34,95 | 35,25 | 34,40 | 35,25 | 1,37% | 2.718,00 |
| 16.01.2024 | 34,45 | 34,95 | 34,45 | 34,78 | 0,65% | 5.740,00 |
| 15.01.2024 | 34,80 | 34,80 | 34,28 | 34,55 | 0,00% | 6.379,00 |
| 12.01.2024 | 34,75 | 34,75 | 34,43 | 34,55 | 0,29% | 4.703,00 |
| 11.01.2024 | 34,73 | 35,10 | 34,40 | 34,45 | -0,58% | 6.625,00 |
| 10.01.2024 | 34,80 | 34,95 | 34,40 | 34,65 | -0,57% | 3.279,00 |
| 09.01.2024 | 35,13 | 35,25 | 34,75 | 34,85 | -0,14% | 5.412,00 |
| 08.01.2024 | 34,78 | 35,65 | 34,40 | 34,90 | 0,29% | 4.721,00 |
| 05.01.2024 | 34,55 | 35,65 | 34,25 | 34,80 | 6,75% | 9.904,00 |
| 04.01.2024 | 32,15 | 32,65 | 32,15 | 32,60 | 2,35% | 7.255,00 |
| 03.01.2024 | 31,75 | 32,05 | 31,40 | 31,85 | 0,63% | 1.787,00 |
| 02.01.2024 | 31,60 | 31,75 | 31,45 | 31,65 | 0,48% | 1.466,00 |
| 29.12.2023 | 31,10 | 31,60 | 31,10 | 31,50 | 0,00% | 1.085,00 |
| 28.12.2023 | 31,43 | 31,55 | 31,25 | 31,50 | 0,32% | 1.381,00 |
| 27.12.2023 | 31,65 | 31,65 | 31,30 | 31,40 | 0,16% | 479,00 |
| 22.12.2023 | 31,00 | 31,55 | 31,00 | 31,35 | -0,63% | 627,00 |
| 21.12.2023 | 31,70 | 31,70 | 31,33 | 31,55 | -0,63% | 4.056,00 |
| 20.12.2023 | 32,20 | 32,20 | 31,63 | 31,75 | -0,47% | 7.556,00 |
| 19.12.2023 | 32,13 | 32,35 | 31,55 | 31,90 | 0,08% | 8.081,00 |
| 18.12.2023 | 31,85 | 32,28 | 31,80 | 31,88 | 0,24% | 1.233,00 |
| 15.12.2023 | 31,85 | 32,05 | 31,40 | 31,80 | 0,16% | 1.316,00 |
| 14.12.2023 | 31,95 | 32,38 | 31,65 | 31,75 | 1,11% | 6.519,00 |
| 13.12.2023 | 30,95 | 31,45 | 30,95 | 31,40 | 1,95% | 10.320,00 |
| 12.12.2023 | 31,00 | 31,00 | 30,70 | 30,80 | 0,98% | 815,00 |
| 11.12.2023 | 30,25 | 30,60 | 30,20 | 30,50 | 1,16% | 6.372,00 |