£54,135
1,28%
Echtzeit-Aktienkurs Cranswick PLC
Bid:
Ask:
Aktienkurse zur Cranswick PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 53,50 | 53,90 | 53,35 | 53,60 | 0,28% | 26.556,00 |
| 12.02.2026 | 53,20 | 53,70 | 53,00 | 53,45 | -0,28% | 6.961,00 |
| 11.02.2026 | 53,25 | 53,60 | 52,50 | 53,60 | 0,28% | 12.711,00 |
| 10.02.2026 | 53,15 | 53,60 | 52,80 | 53,45 | 0,28% | 18.560,00 |
| 09.02.2026 | 53,00 | 53,30 | 52,40 | 53,30 | 0,57% | 9.089,00 |
| 06.02.2026 | 52,90 | 53,10 | 51,90 | 53,00 | 0,19% | 6.865,00 |
| 05.02.2026 | 53,10 | 53,20 | 52,60 | 52,90 | -0,56% | 8.992,00 |
| 04.02.2026 | 52,70 | 54,00 | 52,70 | 53,20 | 0,57% | 16.762,00 |
| 03.02.2026 | 53,50 | 53,50 | 52,70 | 52,90 | -0,56% | 10.958,00 |
| 02.02.2026 | 52,80 | 53,20 | 52,60 | 53,20 | 1,04% | 10.583,00 |
| 30.01.2026 | 52,35 | 53,25 | 52,35 | 52,65 | 0,19% | 14.527,00 |
| 29.01.2026 | 52,95 | 53,00 | 52,10 | 52,55 | -0,76% | 22.082,00 |
| 28.01.2026 | 52,65 | 53,35 | 52,65 | 52,95 | 0,09% | 41.767,00 |
| 27.01.2026 | 53,00 | 53,30 | 51,70 | 52,90 | 2,72% | 46.509,00 |
| 26.01.2026 | 51,10 | 51,90 | 51,00 | 51,50 | 0,88% | 26.076,00 |
| 23.01.2026 | 50,20 | 51,30 | 49,90 | 51,05 | 1,49% | 18.969,00 |
| 22.01.2026 | 49,90 | 50,70 | 49,90 | 50,30 | 0,00% | 46.966,00 |
| 21.01.2026 | 50,80 | 51,00 | 49,85 | 50,30 | -1,37% | 24.230,00 |
| 20.01.2026 | 50,55 | 51,10 | 50,20 | 51,00 | 0,39% | 16.345,00 |
| 19.01.2026 | 50,85 | 51,20 | 50,40 | 50,80 | -1,17% | 13.756,00 |
| 16.01.2026 | 50,45 | 51,50 | 50,45 | 51,40 | 0,19% | 13.886,00 |
| 15.01.2026 | 48,98 | 51,40 | 48,98 | 51,30 | 4,16% | 18.978,00 |
| 14.01.2026 | 49,00 | 49,30 | 48,85 | 49,25 | 0,00% | 11.903,00 |
| 13.01.2026 | 49,70 | 49,70 | 48,95 | 49,25 | -0,40% | 8.427,00 |
| 12.01.2026 | 49,15 | 49,45 | 49,00 | 49,45 | 0,51% | 8.745,00 |
| 09.01.2026 | 48,50 | 49,30 | 48,50 | 49,20 | 0,72% | 9.493,00 |
| 08.01.2026 | 48,45 | 49,10 | 48,20 | 48,85 | -0,10% | 12.420,00 |
| 07.01.2026 | 49,03 | 49,20 | 48,45 | 48,90 | -0,81% | 6.877,00 |
| 06.01.2026 | 49,00 | 49,65 | 48,85 | 49,30 | 0,41% | 13.319,00 |
| 05.01.2026 | 49,15 | 49,15 | 48,50 | 49,10 | -0,61% | 7.691,00 |
| 02.01.2026 | 50,00 | 50,20 | 49,25 | 49,40 | -0,10% | 9.211,00 |
| 31.12.2025 | 50,20 | 50,20 | 49,40 | 49,45 | -1,20% | 1.321,00 |
| 30.12.2025 | 49,75 | 50,10 | 49,55 | 50,05 | 0,60% | 7.076,00 |
| 29.12.2025 | 49,55 | 49,95 | 49,05 | 49,75 | 0,66% | 18.302,00 |
| 24.12.2025 | 49,58 | 49,85 | 49,35 | 49,43 | -0,75% | 5.076,00 |
| 23.12.2025 | 50,20 | 50,20 | 49,80 | 49,80 | -0,40% | 6.494,00 |
| 22.12.2025 | 50,70 | 50,70 | 49,48 | 50,00 | -1,67% | 5.505,00 |
| 19.12.2025 | 51,20 | 51,60 | 50,70 | 50,85 | -0,68% | 17.820,00 |
| 18.12.2025 | 50,60 | 51,50 | 50,50 | 51,20 | 0,99% | 23.918,00 |
| 17.12.2025 | 50,10 | 50,90 | 50,10 | 50,70 | 0,40% | 11.457,00 |
| 16.12.2025 | 49,70 | 50,70 | 49,70 | 50,50 | 1,10% | 13.028,00 |
| 15.12.2025 | 49,35 | 50,10 | 49,35 | 49,95 | 1,42% | 4.151,00 |
| 12.12.2025 | 49,55 | 49,75 | 49,10 | 49,25 | -0,40% | 8.324,00 |
| 11.12.2025 | 50,00 | 50,90 | 49,15 | 49,45 | -3,04% | 13.274,00 |
| 10.12.2025 | 51,60 | 51,60 | 50,10 | 51,00 | 0,59% | 14.635,00 |
| 09.12.2025 | 50,50 | 51,10 | 50,30 | 50,70 | 0,50% | 22.008,00 |
| 08.12.2025 | 50,80 | 50,90 | 50,10 | 50,45 | -0,98% | 12.644,00 |
| 05.12.2025 | 51,10 | 51,30 | 50,80 | 50,95 | 0,30% | 10.716,00 |
| 04.12.2025 | 50,65 | 51,00 | 50,50 | 50,80 | 0,40% | 17.585,00 |
| 03.12.2025 | 50,30 | 50,90 | 50,20 | 50,60 | 0,40% | 10.971,00 |
| 02.12.2025 | 51,05 | 51,40 | 50,30 | 50,40 | -1,56% | 16.092,00 |
| 01.12.2025 | 51,40 | 51,40 | 50,70 | 51,20 | -0,58% | 6.852,00 |
| 28.11.2025 | 51,60 | 51,80 | 51,40 | 51,50 | -0,19% | 13.456,00 |
| 27.11.2025 | 51,60 | 51,75 | 51,10 | 51,60 | 0,58% | 7.613,00 |
| 26.11.2025 | 51,30 | 51,70 | 50,70 | 51,30 | -0,58% | 13.524,00 |
| 25.11.2025 | 51,30 | 52,40 | 50,65 | 51,60 | 3,30% | 34.022,00 |
| 24.11.2025 | 49,55 | 49,95 | 49,20 | 49,95 | 0,91% | 16.947,00 |
| 21.11.2025 | 48,80 | 49,60 | 48,80 | 49,50 | 0,81% | 19.691,00 |
| 20.11.2025 | 49,25 | 49,40 | 48,93 | 49,10 | -0,20% | 12.897,00 |
| 19.11.2025 | 48,88 | 49,60 | 48,88 | 49,20 | 0,72% | 14.173,00 |
| 18.11.2025 | 48,25 | 48,88 | 48,25 | 48,85 | 0,31% | 12.155,00 |
| 17.11.2025 | 48,50 | 48,70 | 48,05 | 48,70 | 0,10% | 23.525,00 |
| 14.11.2025 | 48,43 | 48,73 | 48,25 | 48,65 | -1,12% | 9.493,00 |
| 13.11.2025 | 49,90 | 49,90 | 49,20 | 49,20 | -1,30% | 14.326,00 |
| 12.11.2025 | 49,55 | 49,90 | 49,55 | 49,85 | 0,10% | 8.821,00 |
| 11.11.2025 | 49,30 | 49,90 | 48,60 | 49,80 | 1,22% | 8.756,00 |
| 10.11.2025 | 49,10 | 49,50 | 48,90 | 49,20 | 0,41% | 10.931,00 |
| 07.11.2025 | 49,50 | 49,60 | 48,60 | 49,00 | -0,51% | 9.843,00 |
| 06.11.2025 | 49,80 | 49,85 | 49,25 | 49,25 | -1,30% | 7.462,00 |
| 05.11.2025 | 49,30 | 50,00 | 49,25 | 49,90 | 1,11% | 6.646,00 |
| 04.11.2025 | 49,25 | 49,60 | 48,98 | 49,35 | 0,15% | 9.163,00 |
| 03.11.2025 | 49,18 | 49,65 | 48,95 | 49,28 | -0,25% | 6.562,00 |
| 31.10.2025 | 49,65 | 49,65 | 49,20 | 49,40 | -0,20% | 16.314,00 |
| 30.10.2025 | 49,58 | 49,70 | 49,30 | 49,50 | -0,85% | 10.888,00 |
| 29.10.2025 | 50,55 | 50,80 | 49,90 | 49,93 | -1,14% | 10.308,00 |
| 28.10.2025 | 51,50 | 51,50 | 50,40 | 50,50 | -1,66% | 7.786,00 |
| 27.10.2025 | 51,10 | 51,50 | 50,90 | 51,35 | 0,29% | 8.031,00 |
| 24.10.2025 | 51,20 | 51,50 | 50,75 | 51,20 | -0,58% | 14.259,00 |
| 23.10.2025 | 51,20 | 51,65 | 50,70 | 51,50 | 0,59% | 15.469,00 |
| 22.10.2025 | 51,00 | 51,60 | 50,80 | 51,20 | 0,89% | 17.047,00 |
| 21.10.2025 | 50,40 | 50,85 | 50,40 | 50,75 | 0,69% | 6.793,00 |
| 20.10.2025 | 50,10 | 50,60 | 50,10 | 50,40 | 0,60% | 13.039,00 |
| 17.10.2025 | 49,85 | 50,70 | 49,70 | 50,10 | 0,10% | 14.474,00 |
| 16.10.2025 | 50,00 | 50,20 | 49,55 | 50,05 | 0,10% | 14.812,00 |
| 15.10.2025 | 49,65 | 50,10 | 49,25 | 50,00 | 0,91% | 14.318,00 |
| 14.10.2025 | 49,75 | 50,10 | 49,45 | 49,55 | -0,20% | 13.743,00 |
| 13.10.2025 | 49,08 | 49,65 | 49,08 | 49,65 | 1,33% | 5.471,00 |
| 10.10.2025 | 49,03 | 49,25 | 48,78 | 49,00 | 0,20% | 13.305,00 |
| 09.10.2025 | 48,70 | 49,00 | 48,35 | 48,90 | 0,20% | 13.187,00 |
| 08.10.2025 | 48,50 | 48,80 | 48,15 | 48,80 | 0,21% | 23.353,00 |
| 07.10.2025 | 49,13 | 49,30 | 48,45 | 48,70 | -1,17% | 11.398,00 |
| 06.10.2025 | 49,10 | 49,55 | 49,05 | 49,28 | 0,87% | 23.097,00 |
| 03.10.2025 | 49,20 | 49,40 | 48,73 | 48,85 | -0,81% | 9.673,00 |
| 02.10.2025 | 49,45 | 49,50 | 48,73 | 49,25 | -0,10% | 9.596,00 |
| 01.10.2025 | 50,10 | 50,40 | 48,85 | 49,30 | -1,99% | 24.056,00 |
| 30.09.2025 | 49,70 | 50,30 | 49,70 | 50,30 | 0,90% | 6.645,00 |
| 29.09.2025 | 49,75 | 49,90 | 49,60 | 49,85 | 0,30% | 5.358,00 |
| 26.09.2025 | 49,65 | 49,85 | 49,10 | 49,70 | 0,00% | 8.620,00 |
| 25.09.2025 | 49,60 | 50,10 | 49,60 | 49,70 | -0,80% | 4.872,00 |
| 24.09.2025 | 49,53 | 50,15 | 49,53 | 50,10 | 0,20% | 5.419,00 |