£50,839
0,47%
Echtzeit-Aktienkurs Cranswick PLC
Bid:
Ask:
Aktienkurse zur Cranswick PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 50,93 | 51,11 | 50,73 | 50,84 | 0,47% | - |
| 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 |
| 08.10.2024 | 50,30 | 50,60 | 50,20 | 50,55 | 0,20% | 16.138,00 |
| 07.10.2024 | 50,70 | 50,70 | 50,30 | 50,45 | -0,59% | 12.211,00 |
| 04.10.2024 | 50,90 | 51,10 | 50,70 | 50,75 | -0,49% | 8.067,00 |
| 03.10.2024 | 50,50 | 51,00 | 50,50 | 51,00 | 0,99% | 15.719,00 |
| 02.10.2024 | 50,75 | 50,75 | 50,05 | 50,50 | -0,79% | 23.846,00 |
| 01.10.2024 | 50,85 | 51,10 | 50,60 | 50,90 | 1,39% | 21.099,00 |
| 30.09.2024 | 50,30 | 51,00 | 50,20 | 50,20 | 0,30% | 36.431,00 |
| 27.09.2024 | 48,05 | 50,40 | 47,75 | 50,05 | 5,98% | 11.769,00 |
| 26.09.2024 | 46,65 | 47,30 | 46,50 | 47,23 | 2,22% | 7.758,00 |
| 25.09.2024 | 46,55 | 46,75 | 46,15 | 46,20 | -0,54% | 6.467,00 |
| 24.09.2024 | 47,05 | 47,08 | 46,30 | 46,45 | -0,54% | 10.497,00 |
| 23.09.2024 | 46,50 | 46,80 | 46,30 | 46,70 | 0,70% | 3.196,00 |
| 20.09.2024 | 47,30 | 47,30 | 46,35 | 46,38 | -1,96% | 2.606,00 |
| 19.09.2024 | 47,30 | 47,30 | 46,90 | 47,30 | 0,80% | 4.777,00 |
| 18.09.2024 | 47,25 | 47,40 | 46,85 | 46,93 | -0,58% | 5.896,00 |
| 17.09.2024 | 46,95 | 47,25 | 46,80 | 47,20 | 1,18% | 8.455,00 |
| 16.09.2024 | 46,58 | 46,93 | 46,58 | 46,65 | -0,43% | 7.111,00 |
| 13.09.2024 | 46,73 | 46,90 | 46,38 | 46,85 | 0,75% | 8.708,00 |
| 12.09.2024 | 46,78 | 46,85 | 46,20 | 46,50 | -0,43% | 7.449,00 |
| 11.09.2024 | 46,93 | 46,93 | 46,40 | 46,70 | 0,21% | 6.112,00 |
| 10.09.2024 | 46,55 | 46,75 | 46,38 | 46,60 | -0,37% | 11.070,00 |
| 09.09.2024 | 46,50 | 46,85 | 46,50 | 46,78 | 0,70% | 7.284,00 |
| 06.09.2024 | 46,70 | 46,85 | 46,43 | 46,45 | -0,64% | 17.055,00 |
| 05.09.2024 | 47,55 | 47,55 | 46,60 | 46,75 | -1,27% | 7.756,00 |
| 04.09.2024 | 47,15 | 47,55 | 47,10 | 47,35 | -0,11% | 6.974,00 |
| 03.09.2024 | 48,05 | 48,05 | 47,30 | 47,40 | -1,56% | 8.380,00 |
| 02.09.2024 | 47,95 | 48,25 | 47,90 | 48,15 | 0,00% | 5.580,00 |
| 30.08.2024 | 47,80 | 48,35 | 47,80 | 48,15 | 0,94% | 6.639,00 |
| 29.08.2024 | 47,60 | 47,80 | 47,43 | 47,70 | -0,10% | 10.486,00 |
| 28.08.2024 | 47,78 | 47,80 | 47,50 | 47,75 | 0,42% | 5.157,00 |
| 27.08.2024 | 47,55 | 48,10 | 47,45 | 47,55 | -1,86% | 24.053,00 |
| 26.08.2024 | 47,54 | 48,45 | 47,54 | 48,45 | 1,46% | - |
| 23.08.2024 | 47,50 | 47,75 | 47,45 | 47,75 | -0,10% | 3.718,00 |
| 22.08.2024 | 46,55 | 47,80 | 46,55 | 47,80 | 2,91% | 13.663,00 |
| 21.08.2024 | 46,08 | 46,55 | 46,08 | 46,45 | 0,27% | 9.722,00 |
| 20.08.2024 | 46,25 | 46,45 | 46,20 | 46,33 | 0,27% | 10.947,00 |
| 19.08.2024 | 46,23 | 46,30 | 45,85 | 46,20 | -0,65% | 3.851,00 |
| 16.08.2024 | 46,33 | 46,50 | 46,13 | 46,50 | 0,32% | 2.981,00 |
| 15.08.2024 | 46,35 | 46,73 | 46,00 | 46,35 | 0,54% | 6.119,00 |
| 14.08.2024 | 46,30 | 46,35 | 45,88 | 46,10 | -0,38% | 7.971,00 |
| 13.08.2024 | 45,68 | 46,30 | 45,68 | 46,28 | 0,49% | 5.773,00 |
| 12.08.2024 | 46,00 | 46,30 | 45,90 | 46,05 | 0,66% | 9.691,00 |
| 09.08.2024 | 45,28 | 45,90 | 45,25 | 45,75 | 0,99% | 2.488,00 |
| 08.08.2024 | 45,50 | 45,50 | 45,05 | 45,30 | -0,82% | 19.704,00 |
| 07.08.2024 | 45,85 | 45,90 | 45,40 | 45,68 | 0,05% | 8.765,00 |
| 06.08.2024 | 45,95 | 46,15 | 45,00 | 45,65 | -0,65% | 10.123,00 |
| 05.08.2024 | 45,55 | 46,05 | 45,15 | 45,95 | -1,08% | 15.359,00 |
| 02.08.2024 | 47,30 | 47,43 | 46,45 | 46,45 | -1,28% | 12.695,00 |
| 01.08.2024 | 47,58 | 47,95 | 46,70 | 47,05 | -1,36% | 25.439,00 |
| 31.07.2024 | 47,65 | 47,88 | 47,43 | 47,70 | 0,63% | 19.593,00 |
| 30.07.2024 | 46,15 | 47,40 | 46,15 | 47,40 | 1,83% | 15.197,00 |
| 29.07.2024 | 45,25 | 46,85 | 45,25 | 46,55 | 1,47% | 16.743,00 |
| 26.07.2024 | 44,90 | 45,88 | 44,75 | 45,88 | 2,17% | 18.961,00 |
| 25.07.2024 | 44,70 | 45,10 | 44,50 | 44,90 | -0,22% | 7.645,00 |
| 24.07.2024 | 44,90 | 45,28 | 44,90 | 45,00 | 0,22% | 3.981,00 |
| 23.07.2024 | 45,30 | 45,30 | 44,80 | 44,90 | -0,66% | 4.213,00 |
| 22.07.2024 | 45,05 | 45,30 | 44,80 | 45,20 | 0,44% | 8.552,00 |
| 19.07.2024 | 44,80 | 45,05 | 44,70 | 45,00 | -0,33% | 5.101,00 |
| 18.07.2024 | 45,40 | 45,65 | 45,15 | 45,15 | -1,53% | 10.291,00 |
| 17.07.2024 | 45,70 | 46,15 | 45,60 | 45,85 | -0,65% | 3.256,00 |
| 16.07.2024 | 45,83 | 46,35 | 45,80 | 46,15 | 0,22% | 8.182,00 |
| 15.07.2024 | 46,05 | 46,45 | 45,90 | 46,05 | -0,43% | 6.761,00 |
| 12.07.2024 | 45,45 | 46,38 | 45,45 | 46,25 | 1,76% | 3.713,00 |
| 11.07.2024 | 45,60 | 45,75 | 45,08 | 45,45 | -0,11% | 2.319,00 |
| 10.07.2024 | 45,50 | 45,75 | 45,30 | 45,50 | 0,66% | 4.594,00 |
| 09.07.2024 | 45,35 | 45,65 | 45,05 | 45,20 | 0,00% | 3.443,00 |
| 08.07.2024 | 45,10 | 45,50 | 44,85 | 45,20 | 0,11% | 6.241,00 |
| 05.07.2024 | 44,85 | 45,65 | 44,85 | 45,15 | 1,01% | 6.858,00 |
| 04.07.2024 | 44,95 | 45,05 | 44,65 | 44,70 | -0,67% | 6.563,00 |
| 03.07.2024 | 44,60 | 45,05 | 44,55 | 45,00 | 0,90% | 6.789,00 |
| 02.07.2024 | 44,20 | 44,70 | 44,20 | 44,60 | 0,17% | 4.599,00 |
| 01.07.2024 | 44,70 | 44,70 | 44,50 | 44,53 | 0,06% | 13.342,00 |
| 28.06.2024 | 44,90 | 45,10 | 44,40 | 44,50 | -0,56% | 14.893,00 |
| 27.06.2024 | 44,60 | 44,95 | 44,50 | 44,75 | -0,56% | 6.892,00 |
| 26.06.2024 | 44,65 | 45,05 | 44,63 | 45,00 | 0,95% | 4.318,00 |
| 25.06.2024 | 44,68 | 44,90 | 44,45 | 44,58 | -0,61% | 11.972,00 |
| 24.06.2024 | 43,95 | 44,90 | 43,95 | 44,85 | 1,82% | 8.184,00 |
| 21.06.2024 | 44,43 | 44,65 | 44,05 | 44,05 | -1,34% | 3.415,00 |
| 20.06.2024 | 44,05 | 44,70 | 44,05 | 44,65 | 0,90% | 7.599,00 |
| 19.06.2024 | 44,65 | 44,65 | 44,20 | 44,25 | -0,62% | 5.264,00 |