£3,806
-0,59%
Echtzeit-Aktienkurs Tyman PLC
Bid:
Ask:
Aktienkurse zur Tyman PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 3,81 | 3,82 | 3,80 | 3,80 | -0,81% | - |
| 03.05.2024 | 3,78 | 3,84 | 3,77 | 3,83 | 0,80% | 61.429,00 |
| 02.05.2024 | 3,76 | 3,84 | 3,75 | 3,80 | 0,86% | 158.862,00 |
| 01.05.2024 | 3,76 | 3,78 | 3,68 | 3,77 | -0,26% | 66.329,00 |
| 30.04.2024 | 3,78 | 3,78 | 3,76 | 3,78 | -0,40% | 98.934,00 |
| 29.04.2024 | 3,77 | 3,81 | 3,77 | 3,79 | 0,26% | 102.986,00 |
| 26.04.2024 | 3,76 | 3,82 | 3,69 | 3,78 | 0,33% | 85.558,00 |
| 25.04.2024 | 3,83 | 3,85 | 3,77 | 3,77 | -4,01% | 74.695,00 |
| 24.04.2024 | 3,97 | 3,97 | 3,91 | 3,93 | -0,25% | 228.260,00 |
| 23.04.2024 | 3,92 | 3,98 | 3,92 | 3,94 | -1,01% | 639.809,00 |
| 22.04.2024 | 3,81 | 4,00 | 3,79 | 3,98 | 33,61% | 767.346,00 |
| 19.04.2024 | 2,99 | 2,99 | 2,94 | 2,98 | 1,02% | 5.234,00 |
| 18.04.2024 | 2,99 | 2,99 | 2,94 | 2,95 | -1,01% | 2.522,00 |
| 17.04.2024 | 3,00 | 3,00 | 2,96 | 2,98 | -0,50% | 4.130,00 |
| 16.04.2024 | 2,96 | 2,99 | 2,94 | 2,99 | -1,24% | 11.201,00 |
| 15.04.2024 | 3,08 | 3,10 | 3,02 | 3,03 | -0,90% | 21.020,00 |
| 12.04.2024 | 3,11 | 3,11 | 3,05 | 3,06 | -1,93% | 4.415,00 |
| 11.04.2024 | 3,10 | 3,13 | 3,08 | 3,12 | 0,97% | 10.521,00 |
| 10.04.2024 | 3,05 | 3,11 | 3,04 | 3,09 | 1,23% | 8.860,00 |
| 09.04.2024 | 3,05 | 3,06 | 3,05 | 3,05 | 0,91% | 7.124,00 |
| 08.04.2024 | 2,96 | 3,03 | 2,96 | 3,02 | 2,55% | 13.315,00 |
| 05.04.2024 | 2,95 | 2,96 | 2,94 | 2,95 | -0,67% | 15.545,00 |
| 04.04.2024 | 2,97 | 2,99 | 2,95 | 2,97 | 0,85% | 14.640,00 |
| 03.04.2024 | 2,92 | 2,95 | 2,92 | 2,94 | 1,03% | 9.062,00 |
| 02.04.2024 | 2,92 | 2,92 | 2,88 | 2,91 | 1,39% | 9.624,00 |
| 28.03.2024 | 2,86 | 2,92 | 2,86 | 2,87 | 0,00% | 30.830,00 |
| 27.03.2024 | 2,88 | 2,92 | 2,83 | 2,87 | -0,52% | 9.538,00 |
| 26.03.2024 | 2,90 | 2,90 | 2,85 | 2,89 | -0,69% | 13.738,00 |
| 25.03.2024 | 2,92 | 2,94 | 2,89 | 2,91 | -2,52% | 7.073,00 |
| 22.03.2024 | 3,04 | 3,04 | 2,98 | 2,98 | -1,65% | 12.267,00 |
| 21.03.2024 | 2,99 | 3,03 | 2,97 | 3,03 | 2,36% | 2.381,00 |
| 20.03.2024 | 2,93 | 2,97 | 2,91 | 2,96 | 0,51% | 23.545,00 |
| 19.03.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 1,38% | 42,00 |
| 18.03.2024 | 2,89 | 2,92 | 2,88 | 2,91 | 0,87% | 1.304,00 |
| 15.03.2024 | 2,87 | 2,88 | 2,87 | 2,88 | 0,35% | 483,00 |
| 14.03.2024 | 2,86 | 2,88 | 2,85 | 2,87 | 1,41% | 18.844,00 |
| 13.03.2024 | 2,83 | 2,87 | 2,81 | 2,83 | -0,53% | 9.359,00 |
| 12.03.2024 | 2,88 | 2,88 | 2,84 | 2,85 | -0,18% | 15.141,00 |
| 11.03.2024 | 2,87 | 2,87 | 2,85 | 2,85 | -0,63% | 11.489,00 |
| 08.03.2024 | 2,88 | 2,97 | 2,86 | 2,87 | 0,37% | 14.425,00 |
| 07.03.2024 | 2,89 | 2,89 | 2,74 | 2,86 | -2,64% | 7.016,00 |
| 06.03.2024 | 2,95 | 2,97 | 2,90 | 2,94 | 1,29% | 32.406,00 |
| 05.03.2024 | 2,94 | 2,95 | 2,90 | 2,90 | -1,28% | 25.658,00 |
| 04.03.2024 | 3,01 | 3,01 | 2,94 | 2,94 | -2,00% | 10.127,00 |
| 01.03.2024 | 3,02 | 3,02 | 2,99 | 3,00 | 0,00% | 10.779,00 |
| 29.02.2024 | 2,99 | 3,00 | 2,97 | 3,00 | 1,18% | 10.533,00 |
| 28.02.2024 | 2,93 | 2,97 | 2,93 | 2,96 | -0,17% | 3.551,00 |
| 27.02.2024 | 2,96 | 2,99 | 2,96 | 2,97 | 0,17% | 7.656,00 |
| 26.02.2024 | 2,98 | 2,98 | 2,96 | 2,96 | -0,84% | 945,00 |
| 23.02.2024 | 2,97 | 2,99 | 2,96 | 2,99 | -0,50% | 3.555,00 |
| 22.02.2024 | 2,98 | 3,00 | 2,98 | 3,00 | 0,84% | 1.907,00 |
| 21.02.2024 | 2,94 | 2,99 | 2,94 | 2,98 | 1,28% | 5.647,00 |
| 20.02.2024 | 2,99 | 3,00 | 2,94 | 2,94 | -2,08% | 1.186,00 |
| 19.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -0,23% | 3.595,00 |
| 16.02.2024 | 3,00 | 3,02 | 2,98 | 3,01 | 2,28% | 21.060,00 |
| 15.02.2024 | 2,97 | 3,00 | 2,93 | 2,94 | -1,51% | 41.755,00 |
| 14.02.2024 | 2,98 | 2,99 | 2,95 | 2,99 | 2,23% | 28.149,00 |
| 13.02.2024 | 3,00 | 3,00 | 2,92 | 2,92 | -3,15% | 2.624,00 |
| 12.02.2024 | 3,01 | 3,05 | 3,00 | 3,02 | 2,03% | 9.878,00 |
| 09.02.2024 | 2,99 | 2,99 | 2,95 | 2,96 | -1,50% | 4.606,00 |
| 08.02.2024 | 2,95 | 3,02 | 2,91 | 3,00 | 3,54% | 8.089,00 |
| 07.02.2024 | 2,90 | 2,92 | 2,89 | 2,90 | 0,26% | 12.034,00 |
| 06.02.2024 | 2,93 | 2,93 | 2,88 | 2,89 | -1,87% | 22.105,00 |
| 05.02.2024 | 3,05 | 3,05 | 2,94 | 2,95 | -3,44% | 8.515,00 |
| 02.02.2024 | 3,02 | 3,05 | 3,02 | 3,05 | 0,83% | 1.624,00 |
| 01.02.2024 | 3,05 | 3,08 | 3,03 | 3,03 | -1,63% | 541,00 |
| 31.01.2024 | 3,06 | 3,08 | 3,06 | 3,08 | -0,16% | 3.037,00 |
| 30.01.2024 | 3,10 | 3,10 | 3,07 | 3,08 | 1,07% | 5.525,00 |
| 29.01.2024 | 3,00 | 3,07 | 3,00 | 3,05 | 1,58% | 9.188,00 |
| 26.01.2024 | 2,93 | 3,00 | 2,93 | 3,00 | 0,00% | 2.056,00 |
| 25.01.2024 | 2,96 | 3,00 | 2,96 | 3,00 | 0,33% | 2.779,00 |
| 24.01.2024 | 3,01 | 3,01 | 2,95 | 2,99 | -0,17% | 4.276,00 |
| 23.01.2024 | 2,98 | 3,02 | 2,97 | 3,00 | 1,53% | 6.539,00 |
| 22.01.2024 | 2,94 | 2,97 | 2,94 | 2,95 | 0,34% | 4.319,00 |
| 19.01.2024 | 3,00 | 3,00 | 2,93 | 2,94 | -2,57% | 6.942,00 |
| 18.01.2024 | 2,97 | 3,02 | 2,97 | 3,02 | 1,94% | 6.959,00 |
| 17.01.2024 | 3,02 | 3,02 | 2,94 | 2,96 | -2,15% | 12.471,00 |
| 16.01.2024 | 3,03 | 3,08 | 3,01 | 3,03 | -0,49% | 3.607,00 |
| 15.01.2024 | 3,03 | 3,06 | 3,03 | 3,04 | -0,82% | 10.233,00 |
| 12.01.2024 | 3,10 | 3,10 | 3,07 | 3,07 | 0,16% | 1.945,00 |
| 11.01.2024 | 3,14 | 3,14 | 3,05 | 3,06 | -0,08% | 1.860,00 |
| 10.01.2024 | 3,08 | 3,11 | 3,05 | 3,06 | -0,41% | 3.872,00 |
| 09.01.2024 | 3,11 | 3,11 | 3,05 | 3,08 | -0,49% | 479,00 |
| 08.01.2024 | 3,03 | 3,09 | 3,01 | 3,09 | 2,49% | 5.887,00 |
| 05.01.2024 | 3,08 | 3,08 | 2,96 | 3,02 | -2,11% | 9.181,00 |
| 04.01.2024 | 3,05 | 3,08 | 3,04 | 3,08 | 0,65% | 4.706,00 |
| 03.01.2024 | 3,11 | 3,11 | 3,05 | 3,06 | -3,77% | 1.516,00 |
| 02.01.2024 | 3,11 | 3,18 | 3,11 | 3,18 | 1,60% | 2.668,00 |
| 29.12.2023 | 3,12 | 3,14 | 3,12 | 3,13 | 0,48% | 562,00 |
| 28.12.2023 | 3,08 | 3,13 | 3,06 | 3,12 | 1,14% | 6.300,00 |
| 27.12.2023 | 3,11 | 3,13 | 3,07 | 3,08 | -1,75% | 1.507,00 |
| 22.12.2023 | 3,10 | 3,14 | 3,10 | 3,14 | 1,62% | 570,00 |
| 21.12.2023 | 3,15 | 3,15 | 3,08 | 3,09 | -2,37% | 17.181,00 |
| 20.12.2023 | 3,05 | 3,19 | 3,03 | 3,16 | 4,81% | 17.657,00 |
| 19.12.2023 | 2,99 | 3,02 | 2,99 | 3,02 | 1,34% | 5.087,00 |
| 18.12.2023 | 2,97 | 3,02 | 2,96 | 2,98 | 2,23% | 5.967,00 |
| 15.12.2023 | 2,95 | 2,98 | 2,91 | 2,91 | -1,02% | 9.939,00 |
| 14.12.2023 | 2,83 | 2,98 | 2,83 | 2,94 | 5,76% | 18.410,00 |
| 13.12.2023 | 2,66 | 2,80 | 2,66 | 2,78 | 4,51% | 7.016,00 |
| 12.12.2023 | 2,74 | 2,74 | 2,65 | 2,66 | -2,92% | 7.444,00 |