£43,170
2,18%
Echtzeit-Aktienkurs CRANSWICK PLC LS-,10
Bid:
Ask:
Aktienkurse zur CRANSWICK PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 42,45 | 42,95 | 42,40 | 42,75 | 1,18% | 1.703,00 |
| 25.04.2024 | 42,35 | 42,35 | 41,95 | 42,25 | -0,35% | 5.252,00 |
| 24.04.2024 | 42,60 | 42,65 | 42,20 | 42,40 | -0,24% | 6.976,00 |
| 23.04.2024 | 42,08 | 42,90 | 41,90 | 42,50 | 1,19% | 7.418,00 |
| 22.04.2024 | 42,13 | 42,40 | 41,78 | 42,00 | 2,44% | 6.960,00 |
| 19.04.2024 | 40,85 | 41,20 | 40,63 | 41,00 | 0,00% | 6.392,00 |
| 18.04.2024 | 40,53 | 41,25 | 40,53 | 41,00 | 0,99% | 4.753,00 |
| 17.04.2024 | 40,35 | 40,85 | 40,33 | 40,60 | 0,62% | 7.936,00 |
| 16.04.2024 | 40,25 | 40,55 | 40,10 | 40,35 | -1,82% | 4.590,00 |
| 15.04.2024 | 40,98 | 41,13 | 40,85 | 41,10 | -0,24% | 2.605,00 |
| 12.04.2024 | 41,40 | 41,60 | 41,15 | 41,20 | -0,36% | 6.873,00 |
| 11.04.2024 | 41,73 | 41,73 | 41,15 | 41,35 | -0,24% | 14.635,00 |
| 10.04.2024 | 41,80 | 41,85 | 41,25 | 41,45 | 0,73% | 18.100,00 |
| 09.04.2024 | 40,75 | 41,25 | 40,75 | 41,15 | -0,24% | 12.058,00 |
| 08.04.2024 | 40,95 | 41,30 | 40,95 | 41,25 | 0,00% | 3.569,00 |
| 05.04.2024 | 40,65 | 41,30 | 40,63 | 41,25 | 0,61% | 7.322,00 |
| 04.04.2024 | 40,95 | 41,23 | 40,93 | 41,00 | -0,49% | 1.820,00 |
| 03.04.2024 | 40,70 | 41,20 | 40,50 | 41,20 | 0,37% | 4.156,00 |
| 02.04.2024 | 40,10 | 41,20 | 40,10 | 41,05 | 0,39% | 6.669,00 |
| 28.03.2024 | 41,32 | 41,32 | 40,74 | 40,89 | -1,45% | 3.715,00 |
| 27.03.2024 | 41,48 | 41,68 | 41,33 | 41,49 | -0,12% | 10.896,00 |
| 26.03.2024 | 40,78 | 41,56 | 40,75 | 41,54 | 1,81% | 5.417,00 |
| 25.03.2024 | 41,22 | 41,36 | 40,74 | 40,80 | -1,40% | 13.811,00 |
| 22.03.2024 | 41,11 | 41,85 | 41,11 | 41,38 | -0,81% | 4.159,00 |
| 21.03.2024 | 41,24 | 41,92 | 41,24 | 41,72 | 1,24% | 3.469,00 |
| 20.03.2024 | 41,10 | 41,30 | 40,98 | 41,21 | 1,00% | 7.685,00 |
| 19.03.2024 | 41,24 | 41,24 | 40,50 | 40,80 | -0,49% | 7.044,00 |
| 18.03.2024 | 40,62 | 41,12 | 40,50 | 41,00 | 1,49% | 5.144,00 |
| 15.03.2024 | 40,84 | 40,84 | 40,38 | 40,40 | -0,79% | 4.093,00 |
| 14.03.2024 | 41,35 | 41,35 | 40,46 | 40,72 | -1,90% | 10.501,00 |
| 13.03.2024 | 41,45 | 41,72 | 41,36 | 41,51 | 0,53% | 7.274,00 |
| 12.03.2024 | 40,88 | 41,45 | 40,82 | 41,29 | 1,47% | 15.659,00 |
| 11.03.2024 | 40,97 | 41,07 | 40,61 | 40,69 | -0,59% | 6.054,00 |
| 08.03.2024 | 40,30 | 40,98 | 40,30 | 40,93 | 1,66% | 3.420,00 |
| 07.03.2024 | 40,08 | 40,36 | 39,94 | 40,26 | 0,80% | 5.705,00 |
| 06.03.2024 | 40,05 | 40,10 | 39,50 | 39,94 | 1,22% | 3.544,00 |
| 05.03.2024 | 38,84 | 39,58 | 38,84 | 39,46 | 1,31% | 4.049,00 |
| 04.03.2024 | 39,03 | 39,12 | 38,80 | 38,95 | -0,23% | 3.190,00 |
| 01.03.2024 | 38,62 | 39,08 | 38,16 | 39,04 | 1,46% | 8.505,00 |
| 29.02.2024 | 38,50 | 38,63 | 38,19 | 38,48 | -0,57% | 5.670,00 |
| 28.02.2024 | 39,02 | 39,13 | 38,55 | 38,70 | -1,33% | 4.384,00 |
| 27.02.2024 | 39,63 | 39,63 | 38,88 | 39,22 | 0,00% | 5.688,00 |
| 26.02.2024 | 38,66 | 39,28 | 38,64 | 39,22 | 1,45% | 5.269,00 |
| 23.02.2024 | 39,20 | 39,33 | 38,56 | 38,66 | -1,88% | 4.966,00 |
| 22.02.2024 | 39,40 | 39,48 | 39,17 | 39,40 | -0,03% | 3.783,00 |
| 21.02.2024 | 39,64 | 39,72 | 39,40 | 39,41 | -0,23% | 1.295,00 |
| 20.02.2024 | 39,79 | 39,98 | 39,38 | 39,50 | -0,83% | 6.878,00 |
| 19.02.2024 | 39,22 | 39,94 | 39,22 | 39,83 | 1,09% | 8.173,00 |
| 16.02.2024 | 39,66 | 39,80 | 39,22 | 39,40 | -0,38% | 5.499,00 |
| 15.02.2024 | 39,87 | 39,87 | 39,47 | 39,55 | -0,88% | 3.888,00 |
| 14.02.2024 | 39,99 | 40,50 | 39,88 | 39,90 | -0,05% | 11.352,00 |
| 13.02.2024 | 40,60 | 40,60 | 39,82 | 39,92 | -1,77% | 10.763,00 |
| 12.02.2024 | 40,72 | 40,88 | 40,48 | 40,64 | 0,20% | 2.200,00 |
| 09.02.2024 | 40,30 | 40,76 | 40,30 | 40,56 | 0,10% | 2.870,00 |
| 08.02.2024 | 40,69 | 40,92 | 40,40 | 40,52 | -0,20% | 6.387,00 |
| 07.02.2024 | 40,62 | 40,98 | 40,52 | 40,60 | -0,59% | 9.097,00 |
| 06.02.2024 | 40,58 | 40,92 | 40,30 | 40,84 | 0,59% | 4.561,00 |
| 05.02.2024 | 40,78 | 40,94 | 40,58 | 40,60 | -0,10% | 7.222,00 |
| 02.02.2024 | 41,31 | 41,34 | 40,58 | 40,64 | -0,88% | 15.446,00 |
| 01.02.2024 | 40,20 | 41,08 | 40,08 | 41,00 | 2,55% | 13.482,00 |
| 31.01.2024 | 39,54 | 40,12 | 39,54 | 39,98 | -0,22% | 6.425,00 |
| 30.01.2024 | 39,92 | 40,20 | 39,76 | 40,07 | -0,32% | 4.497,00 |
| 29.01.2024 | 40,36 | 40,42 | 40,10 | 40,20 | -0,57% | 2.316,00 |
| 26.01.2024 | 40,42 | 40,48 | 40,13 | 40,43 | 1,08% | 6.521,00 |
| 25.01.2024 | 39,77 | 40,13 | 39,77 | 40,00 | 0,03% | 7.528,00 |
| 24.01.2024 | 39,90 | 40,22 | 39,84 | 39,99 | 0,25% | 2.498,00 |
| 23.01.2024 | 40,00 | 40,12 | 39,62 | 39,89 | -0,18% | 4.550,00 |
| 22.01.2024 | 39,73 | 40,20 | 39,61 | 39,96 | 1,01% | 9.739,00 |
| 19.01.2024 | 39,20 | 39,65 | 39,20 | 39,56 | 0,64% | 6.734,00 |
| 18.01.2024 | 39,68 | 39,98 | 39,13 | 39,31 | 1,50% | 12.431,00 |
| 17.01.2024 | 38,76 | 38,78 | 38,40 | 38,73 | -1,35% | 4.399,00 |
| 16.01.2024 | 39,14 | 39,28 | 38,63 | 39,26 | 2,03% | 4.899,00 |
| 15.01.2024 | 38,57 | 38,57 | 38,28 | 38,48 | 0,21% | 4.646,00 |
| 12.01.2024 | 38,35 | 38,70 | 38,22 | 38,40 | 0,42% | 4.026,00 |
| 11.01.2024 | 38,54 | 38,72 | 38,24 | 38,24 | -0,60% | 3.865,00 |
| 10.01.2024 | 38,36 | 38,54 | 38,30 | 38,47 | 0,29% | 8.148,00 |
| 09.01.2024 | 38,75 | 38,94 | 38,31 | 38,36 | -1,06% | 4.116,00 |
| 08.01.2024 | 38,42 | 38,86 | 38,28 | 38,77 | 0,81% | 7.450,00 |
| 05.01.2024 | 38,74 | 38,81 | 37,97 | 38,46 | -0,10% | 4.263,00 |
| 04.01.2024 | 38,20 | 38,54 | 37,48 | 38,50 | 1,05% | 3.524,00 |
| 03.01.2024 | 37,71 | 38,34 | 37,71 | 38,10 | 0,95% | 2.677,00 |
| 02.01.2024 | 38,13 | 38,13 | 37,74 | 37,74 | -1,26% | 1.680,00 |
| 29.12.2023 | 38,12 | 38,42 | 38,00 | 38,22 | -0,44% | 7.617,00 |
| 28.12.2023 | 39,06 | 39,72 | 38,29 | 38,39 | -1,61% | 3.304,00 |
| 27.12.2023 | 39,44 | 39,44 | 38,66 | 39,02 | 0,08% | 4.791,00 |
| 22.12.2023 | 39,09 | 39,09 | 38,62 | 38,99 | 0,70% | 776,00 |
| 21.12.2023 | 38,82 | 39,00 | 38,52 | 38,72 | -0,05% | 3.049,00 |
| 20.12.2023 | 38,48 | 38,86 | 38,30 | 38,74 | 2,05% | 13.959,00 |
| 19.12.2023 | 38,34 | 38,44 | 37,89 | 37,96 | -1,04% | 1.973,00 |
| 18.12.2023 | 38,44 | 38,56 | 38,06 | 38,36 | 0,10% | 9.718,00 |
| 15.12.2023 | 39,07 | 39,11 | 38,26 | 38,32 | -2,49% | 16.695,00 |
| 14.12.2023 | 39,62 | 39,84 | 39,24 | 39,30 | 0,00% | 9.374,00 |
| 13.12.2023 | 39,23 | 39,56 | 39,23 | 39,30 | 0,05% | 6.024,00 |
| 12.12.2023 | 39,46 | 39,82 | 39,12 | 39,28 | 0,00% | 6.442,00 |
| 11.12.2023 | 39,24 | 39,33 | 39,00 | 39,28 | -0,25% | 6.562,00 |
| 08.12.2023 | 39,40 | 39,70 | 39,22 | 39,38 | -0,35% | 5.594,00 |
| 07.12.2023 | 39,32 | 39,86 | 39,28 | 39,52 | 0,97% | 13.021,00 |
| 06.12.2023 | 39,38 | 39,78 | 39,14 | 39,14 | -0,61% | 10.411,00 |
| 05.12.2023 | 38,76 | 39,51 | 38,66 | 39,38 | 2,02% | 21.373,00 |
| 04.12.2023 | 38,96 | 39,08 | 38,57 | 38,60 | -0,82% | 6.895,00 |