£49,292
0,60%
Echtzeit-Aktienkurs Cranswick PLC
Bid:
Ask:
Aktienkurse zur Cranswick PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 49,30 | 49,46 | 49,14 | 49,27 | 0,56% | - |
| 27.02.2025 | 49,40 | 49,40 | 48,50 | 49,00 | -0,61% | 8.733,00 |
| 26.02.2025 | 49,05 | 49,80 | 48,90 | 49,30 | 1,23% | 18.098,00 |
| 25.02.2025 | 49,13 | 49,28 | 48,70 | 48,70 | -0,71% | 20.245,00 |
| 24.02.2025 | 49,40 | 49,40 | 48,95 | 49,05 | -0,20% | 14.475,00 |
| 21.02.2025 | 49,10 | 49,50 | 48,95 | 49,15 | 0,41% | 10.112,00 |
| 20.02.2025 | 49,28 | 49,35 | 48,90 | 48,95 | -0,61% | 20.001,00 |
| 19.02.2025 | 49,55 | 49,55 | 49,05 | 49,25 | -0,61% | 7.454,00 |
| 18.02.2025 | 49,65 | 49,80 | 49,45 | 49,55 | 0,00% | 6.062,00 |
| 17.02.2025 | 49,85 | 50,10 | 49,35 | 49,55 | -1,00% | 10.461,00 |
| 14.02.2025 | 50,30 | 50,65 | 49,85 | 50,05 | -0,30% | 3.870,00 |
| 13.02.2025 | 50,05 | 50,30 | 49,90 | 50,20 | 0,50% | 10.561,00 |
| 12.02.2025 | 50,40 | 50,40 | 49,85 | 49,95 | -0,30% | 2.939,00 |
| 11.02.2025 | 50,10 | 50,45 | 49,80 | 50,10 | -0,20% | 10.161,00 |
| 10.02.2025 | 49,55 | 50,30 | 49,55 | 50,20 | 1,31% | 11.440,00 |
| 07.02.2025 | 50,15 | 50,20 | 49,45 | 49,55 | -1,29% | 5.817,00 |
| 06.02.2025 | 50,00 | 50,50 | 49,85 | 50,20 | 1,41% | 3.239,00 |
| 05.02.2025 | 49,20 | 49,55 | 48,55 | 49,50 | 0,00% | 16.840,00 |
| 04.02.2025 | 49,78 | 50,10 | 49,45 | 49,50 | -0,60% | 13.840,00 |
| 03.02.2025 | 49,90 | 50,10 | 49,55 | 49,80 | -0,99% | 7.992,00 |
| 31.01.2025 | 50,15 | 50,40 | 49,80 | 50,30 | 0,10% | 7.790,00 |
| 30.01.2025 | 50,00 | 50,40 | 50,00 | 50,25 | 0,90% | 5.043,00 |
| 29.01.2025 | 50,30 | 50,30 | 49,75 | 49,80 | -0,40% | 7.745,00 |
| 28.01.2025 | 50,30 | 50,50 | 49,95 | 50,00 | 0,20% | 6.174,00 |
| 27.01.2025 | 50,10 | 50,15 | 49,75 | 49,90 | -0,60% | 17.238,00 |
| 24.01.2025 | 49,90 | 50,40 | 49,70 | 50,20 | 0,90% | 16.459,00 |
| 23.01.2025 | 49,80 | 49,90 | 49,40 | 49,75 | 0,20% | 15.770,00 |
| 22.01.2025 | 49,38 | 50,05 | 49,23 | 49,65 | 0,10% | 14.342,00 |
| 21.01.2025 | 49,05 | 50,03 | 49,05 | 49,60 | 1,33% | 10.289,00 |
| 20.01.2025 | 49,08 | 49,15 | 48,70 | 48,95 | -0,10% | 18.457,00 |
| 17.01.2025 | 48,50 | 49,15 | 48,35 | 49,00 | 1,24% | 11.464,00 |
| 16.01.2025 | 47,90 | 48,45 | 47,55 | 48,40 | 1,26% | 12.951,00 |
| 15.01.2025 | 47,03 | 47,80 | 47,03 | 47,80 | 2,25% | 16.368,00 |
| 14.01.2025 | 47,10 | 47,15 | 46,73 | 46,75 | -0,64% | 18.928,00 |
| 13.01.2025 | 46,90 | 47,10 | 46,50 | 47,05 | -0,21% | 8.623,00 |
| 10.01.2025 | 47,25 | 47,25 | 47,05 | 47,15 | -0,32% | 24.774,00 |
| 09.01.2025 | 46,30 | 47,30 | 45,55 | 47,30 | 2,16% | 11.823,00 |
| 08.01.2025 | 47,55 | 47,55 | 45,95 | 46,30 | -2,01% | 13.477,00 |
| 07.01.2025 | 47,88 | 47,90 | 47,25 | 47,25 | -1,77% | 10.801,00 |
| 06.01.2025 | 48,35 | 48,40 | 47,95 | 48,10 | -1,03% | 14.635,00 |
| 03.01.2025 | 48,80 | 48,83 | 48,50 | 48,60 | 0,00% | 6.545,00 |
| 02.01.2025 | 48,50 | 48,80 | 48,20 | 48,60 | 0,21% | 7.767,00 |
| 31.12.2024 | 47,85 | 48,65 | 47,80 | 48,50 | 1,57% | 1.720,00 |
| 30.12.2024 | 48,05 | 48,23 | 47,75 | 47,75 | -1,34% | 5.164,00 |
| 27.12.2024 | 48,40 | 48,60 | 48,25 | 48,40 | -0,72% | 3.978,00 |
| 24.12.2024 | 48,95 | 48,98 | 48,75 | 48,75 | 0,31% | 1.567,00 |
| 23.12.2024 | 49,05 | 49,35 | 48,60 | 48,60 | -2,21% | 10.438,00 |
| 20.12.2024 | 49,50 | 49,80 | 49,20 | 49,70 | 0,40% | 19.811,00 |
| 19.12.2024 | 49,35 | 49,55 | 49,18 | 49,50 | -0,10% | 13.298,00 |
| 18.12.2024 | 49,50 | 49,65 | 49,18 | 49,55 | 0,20% | 12.342,00 |
| 17.12.2024 | 49,73 | 49,73 | 49,30 | 49,45 | -1,30% | 20.595,00 |
| 16.12.2024 | 49,50 | 50,10 | 49,38 | 50,10 | 1,21% | 13.190,00 |
| 13.12.2024 | 49,85 | 49,90 | 49,45 | 49,50 | -0,35% | 6.206,00 |
| 12.12.2024 | 49,80 | 49,85 | 49,40 | 49,68 | -0,85% | 11.309,00 |
| 11.12.2024 | 49,80 | 50,25 | 49,60 | 50,10 | 0,50% | 7.253,00 |
| 10.12.2024 | 49,60 | 49,85 | 49,50 | 49,85 | 0,30% | 9.701,00 |
| 09.12.2024 | 49,70 | 49,85 | 49,50 | 49,70 | -0,20% | 15.106,00 |
| 06.12.2024 | 50,20 | 50,40 | 49,70 | 49,80 | -0,30% | 21.492,00 |
| 05.12.2024 | 50,20 | 50,20 | 49,70 | 49,95 | 0,00% | 9.220,00 |
| 04.12.2024 | 49,95 | 50,20 | 49,50 | 49,95 | -0,50% | 15.706,00 |
| 03.12.2024 | 50,25 | 50,50 | 49,95 | 50,20 | 0,50% | 11.296,00 |
| 02.12.2024 | 49,90 | 50,20 | 49,80 | 49,95 | 0,65% | 11.617,00 |
| 29.11.2024 | 49,35 | 49,70 | 49,35 | 49,63 | 0,05% | 6.374,00 |
| 28.11.2024 | 49,30 | 49,60 | 49,15 | 49,60 | -0,20% | 9.868,00 |
| 27.11.2024 | 48,80 | 49,75 | 48,65 | 49,70 | 0,71% | 12.408,00 |
| 26.11.2024 | 50,10 | 50,15 | 47,90 | 49,35 | -2,85% | 15.743,00 |
| 25.11.2024 | 50,55 | 50,90 | 50,40 | 50,80 | 0,79% | 10.400,00 |
| 22.11.2024 | 49,75 | 50,80 | 49,55 | 50,40 | 2,14% | 13.708,00 |
| 21.11.2024 | 49,60 | 49,60 | 49,32 | 49,35 | 0,30% | 7.822,00 |
| 20.11.2024 | 49,80 | 49,80 | 48,90 | 49,20 | -0,81% | 7.091,00 |
| 19.11.2024 | 49,85 | 49,85 | 49,30 | 49,60 | 0,10% | 8.057,00 |
| 18.11.2024 | 49,90 | 50,10 | 49,30 | 49,55 | -0,90% | 19.974,00 |
| 15.11.2024 | 50,50 | 50,50 | 49,80 | 50,00 | -0,99% | 18.083,00 |
| 14.11.2024 | 50,55 | 50,70 | 50,35 | 50,50 | 1,00% | 21.112,00 |
| 13.11.2024 | 51,00 | 51,00 | 50,00 | 50,00 | -1,67% | 13.497,00 |
| 12.11.2024 | 50,80 | 50,95 | 50,70 | 50,85 | -0,29% | 7.405,00 |
| 11.11.2024 | 51,40 | 51,50 | 50,90 | 51,00 | -0,20% | 2.893,00 |
| 08.11.2024 | 50,70 | 51,10 | 50,45 | 51,10 | 1,19% | 17.560,00 |
| 07.11.2024 | 50,30 | 50,80 | 50,30 | 50,50 | -0,30% | 8.120,00 |
| 06.11.2024 | 50,70 | 51,20 | 49,70 | 50,65 | 0,40% | 13.067,00 |
| 05.11.2024 | 50,40 | 50,90 | 50,40 | 50,45 | -0,30% | 17.023,00 |
| 04.11.2024 | 50,90 | 51,00 | 50,45 | 50,60 | 0,20% | 8.826,00 |
| 01.11.2024 | 50,60 | 50,85 | 50,30 | 50,50 | -0,39% | 21.539,00 |
| 31.10.2024 | 51,80 | 51,80 | 50,20 | 50,70 | -2,22% | 28.654,00 |
| 30.10.2024 | 51,45 | 52,30 | 51,45 | 51,85 | 0,29% | 19.563,00 |
| 29.10.2024 | 51,90 | 51,90 | 51,30 | 51,70 | -0,58% | 16.345,00 |
| 28.10.2024 | 51,60 | 52,10 | 51,60 | 52,00 | 0,87% | 11.574,00 |
| 25.10.2024 | 51,20 | 51,70 | 51,10 | 51,55 | 0,00% | 12.188,00 |
| 24.10.2024 | 52,10 | 52,20 | 51,55 | 51,55 | 0,10% | 12.320,00 |
| 23.10.2024 | 51,60 | 51,70 | 51,40 | 51,50 | -0,58% | 17.121,00 |
| 22.10.2024 | 51,30 | 52,10 | 51,25 | 51,80 | 0,78% | 12.085,00 |
| 21.10.2024 | 51,80 | 51,90 | 51,40 | 51,40 | -0,68% | 7.402,00 |
| 18.10.2024 | 52,00 | 52,10 | 51,55 | 51,75 | -0,77% | 5.875,00 |
| 17.10.2024 | 51,60 | 52,40 | 51,50 | 52,15 | 1,26% | 17.871,00 |
| 16.10.2024 | 51,00 | 51,60 | 51,00 | 51,50 | -0,05% | 12.228,00 |
| 15.10.2024 | 51,18 | 51,66 | 51,17 | 51,53 | 2,23% | 11.026,00 |
| 14.10.2024 | 50,70 | 50,70 | 50,25 | 50,40 | -0,20% | 10.195,00 |
| 11.10.2024 | 50,90 | 50,90 | 50,40 | 50,50 | -0,10% | 11.723,00 |
| 10.10.2024 | 50,80 | 50,80 | 50,50 | 50,55 | -0,30% | 3.599,00 |
| 09.10.2024 | 50,80 | 51,00 | 50,60 | 50,70 | 0,30% | 11.939,00 |