£1,339
-0,28%
Echtzeit-Aktienkurs Serica Energy PLC
Bid:
Ask:
Aktienkurse zur Serica Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,34 | 1,35 | 1,34 | 1,34 | -0,33% | - |
| 04.11.2024 | 1,36 | 1,37 | 1,34 | 1,34 | 0,29% | - |
| 01.11.2024 | 1,46 | 1,46 | 1,34 | 1,34 | -7,29% | - |
| 31.10.2024 | 1,43 | 1,45 | 1,42 | 1,44 | 0,03% | - |
| 30.10.2024 | 1,30 | 1,47 | 1,30 | 1,44 | 12,12% | - |
| 29.10.2024 | 1,29 | 1,30 | 1,26 | 1,29 | 0,77% | - |
| 28.10.2024 | 1,31 | 1,31 | 1,27 | 1,28 | -3,86% | - |
| 25.10.2024 | 1,33 | 1,33 | 1,32 | 1,33 | -0,53% | - |
| 24.10.2024 | 1,43 | 1,43 | 1,34 | 1,34 | -8,12% | - |
| 23.10.2024 | 1,49 | 1,49 | 1,44 | 1,45 | -1,22% | - |
| 22.10.2024 | 1,50 | 1,50 | 1,45 | 1,47 | -0,28% | - |
| 21.10.2024 | 1,48 | 1,49 | 1,46 | 1,48 | 1,87% | - |
| 18.10.2024 | 1,47 | 1,48 | 1,45 | 1,45 | -0,77% | - |
| 17.10.2024 | 1,45 | 1,46 | 1,43 | 1,46 | 0,35% | - |
| 16.10.2024 | 1,45 | 1,46 | 1,44 | 1,46 | 2,41% | - |
| 15.10.2024 | 1,46 | 1,46 | 1,40 | 1,42 | -3,44% | - |
| 14.10.2024 | 1,44 | 1,48 | 1,44 | 1,47 | 1,31% | - |
| 11.10.2024 | 1,47 | 1,47 | 1,45 | 1,45 | -0,35% | - |
| 10.10.2024 | 1,45 | 1,46 | 1,44 | 1,46 | 1,83% | - |
| 09.10.2024 | 1,45 | 1,45 | 1,42 | 1,43 | -0,32% | - |
| 08.10.2024 | 1,46 | 1,46 | 1,44 | 1,44 | -2,09% | - |
| 07.10.2024 | 1,45 | 1,48 | 1,44 | 1,47 | 1,23% | - |
| 04.10.2024 | 1,42 | 1,45 | 1,41 | 1,45 | 3,05% | - |
| 03.10.2024 | 1,41 | 1,41 | 1,38 | 1,41 | 0,16% | - |
| 02.10.2024 | 1,38 | 1,42 | 1,37 | 1,40 | 3,10% | - |
| 01.10.2024 | 1,34 | 1,36 | 1,32 | 1,36 | 1,35% | - |
| 30.09.2024 | 1,37 | 1,38 | 1,34 | 1,34 | -1,54% | - |
| 27.09.2024 | 1,32 | 1,37 | 1,32 | 1,36 | 2,41% | - |
| 26.09.2024 | 1,31 | 1,34 | 1,31 | 1,33 | 0,54% | - |
| 25.09.2024 | 1,36 | 1,36 | 1,32 | 1,33 | -3,23% | - |
| 24.09.2024 | 1,39 | 1,39 | 1,36 | 1,37 | -1,37% | - |
| 23.09.2024 | 1,38 | 1,40 | 1,36 | 1,39 | 1,92% | - |
| 20.09.2024 | 1,40 | 1,41 | 1,36 | 1,36 | -4,48% | - |
| 19.09.2024 | 1,38 | 1,43 | 1,38 | 1,43 | 4,24% | - |
| 18.09.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 1,15% | - |
| 17.09.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 1,84% | - |
| 16.09.2024 | 1,29 | 1,33 | 1,29 | 1,33 | 2,16% | - |
| 13.09.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 1,85% | - |
| 12.09.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 2,80% | - |
| 11.09.2024 | 1,16 | 1,26 | 1,16 | 1,24 | 8,00% | - |
| 10.09.2024 | 1,17 | 1,17 | 1,12 | 1,15 | -2,62% | - |
| 09.09.2024 | 1,18 | 1,19 | 1,17 | 1,18 | -0,22% | - |
| 06.09.2024 | 1,18 | 1,19 | 1,18 | 1,18 | -1,03% | - |
| 05.09.2024 | 1,21 | 1,23 | 1,20 | 1,20 | -1,91% | - |
| 04.09.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 0,29% | - |
| 03.09.2024 | 1,24 | 1,25 | 1,21 | 1,22 | -2,48% | - |
| 02.09.2024 | 1,26 | 1,26 | 1,24 | 1,25 | -2,63% | - |
| 30.08.2024 | 1,30 | 1,31 | 1,28 | 1,28 | -2,90% | - |
| 29.08.2024 | 1,27 | 1,32 | 1,27 | 1,32 | 3,20% | - |
| 28.08.2024 | 1,29 | 1,29 | 1,27 | 1,28 | -1,83% | - |
| 27.08.2024 | 1,30 | 1,32 | 1,30 | 1,30 | -0,44% | - |
| 26.08.2024 | 1,28 | 1,31 | 1,28 | 1,31 | 2,48% | - |
| 23.08.2024 | 1,27 | 1,28 | 1,27 | 1,28 | -0,58% | - |
| 22.08.2024 | 1,32 | 1,33 | 1,28 | 1,28 | -4,20% | - |
| 21.08.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 1,60% | - |
| 20.08.2024 | 1,31 | 1,33 | 1,31 | 1,32 | -1,64% | - |
| 19.08.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 1,55% | - |
| 16.08.2024 | 1,32 | 1,35 | 1,32 | 1,32 | -1,22% | - |
| 15.08.2024 | 1,27 | 1,34 | 1,27 | 1,34 | 3,27% | - |
| 14.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,22% | - |
| 13.08.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 0,70% | - |
| 12.08.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -0,10% | - |
| 09.08.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 0,82% | - |
| 08.08.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 0,40% | - |
| 07.08.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 2,35% | - |
| 06.08.2024 | 1,23 | 1,24 | 1,22 | 1,24 | 1,46% | - |
| 05.08.2024 | 1,22 | 1,22 | 1,20 | 1,22 | -1,39% | - |
| 02.08.2024 | 1,26 | 1,27 | 1,24 | 1,24 | -3,25% | - |
| 01.08.2024 | 1,33 | 1,33 | 1,28 | 1,28 | -3,63% | - |
| 31.07.2024 | 1,26 | 1,33 | 1,26 | 1,33 | 6,39% | - |
| 30.07.2024 | 1,29 | 1,29 | 1,22 | 1,25 | -4,11% | - |
| 29.07.2024 | 1,32 | 1,33 | 1,30 | 1,30 | -0,90% | - |
| 26.07.2024 | 1,29 | 1,32 | 1,29 | 1,31 | 1,75% | - |
| 25.07.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -1,09% | - |
| 24.07.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -0,74% | - |
| 23.07.2024 | 1,33 | 1,34 | 1,31 | 1,31 | -2,52% | - |
| 22.07.2024 | 1,30 | 1,35 | 1,30 | 1,35 | 2,85% | - |
| 19.07.2024 | 1,32 | 1,33 | 1,31 | 1,31 | -1,31% | - |
| 18.07.2024 | 1,35 | 1,36 | 1,33 | 1,33 | -1,25% | - |
| 17.07.2024 | 1,33 | 1,35 | 1,32 | 1,35 | 1,25% | - |
| 16.07.2024 | 1,33 | 1,35 | 1,32 | 1,33 | -1,29% | - |
| 15.07.2024 | 1,34 | 1,35 | 1,33 | 1,35 | -1,44% | - |
| 12.07.2024 | 1,35 | 1,38 | 1,35 | 1,37 | 1,55% | - |
| 11.07.2024 | 1,36 | 1,37 | 1,34 | 1,34 | -1,01% | - |
| 10.07.2024 | 1,34 | 1,38 | 1,34 | 1,36 | 0,27% | - |
| 09.07.2024 | 1,37 | 1,38 | 1,35 | 1,35 | -1,72% | - |
| 08.07.2024 | 1,38 | 1,41 | 1,38 | 1,38 | -1,65% | - |
| 05.07.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,96% | - |
| 04.07.2024 | 1,38 | 1,40 | 1,38 | 1,39 | -0,47% | - |
| 03.07.2024 | 1,35 | 1,40 | 1,35 | 1,39 | 2,98% | - |
| 02.07.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -0,06% | - |
| 01.07.2024 | 1,37 | 1,37 | 1,35 | 1,36 | -1,59% | - |
| 28.06.2024 | 1,33 | 1,41 | 1,33 | 1,38 | 1,99% | - |
| 27.06.2024 | 1,46 | 1,46 | 1,34 | 1,35 | -12,74% | - |
| 26.06.2024 | 1,56 | 1,57 | 1,54 | 1,55 | -0,64% | - |
| 25.06.2024 | 1,56 | 1,58 | 1,55 | 1,56 | -1,19% | - |
| 24.06.2024 | 1,52 | 1,58 | 1,51 | 1,58 | 1,03% | - |
| 21.06.2024 | 1,53 | 1,56 | 1,53 | 1,56 | 0,94% | - |
| 20.06.2024 | 1,35 | 1,55 | 1,35 | 1,55 | 1,04% | - |
| 19.06.2024 | 1,54 | 1,55 | 1,52 | 1,53 | -2,12% | - |