£55,469
0,76%
Echtzeit-Aktienkurs Cranswick PLC
Bid:
Ask:
Aktienkurse zur Cranswick PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 55,66 | 55,67 | 55,17 | 55,49 | 0,80% | - |
| 28.05.2026 | 56,05 | 56,05 | 54,80 | 55,05 | -0,18% | 35.373,00 |
| 27.05.2026 | 55,00 | 55,30 | 54,30 | 55,15 | 2,13% | 28.042,00 |
| 26.05.2026 | 55,30 | 55,50 | 54,00 | 54,00 | -2,15% | 11.359,00 |
| 25.05.2026 | 55,68 | 55,86 | 55,08 | 55,18 | 0,33% | - |
| 22.05.2026 | 55,45 | 55,80 | 54,95 | 55,00 | 0,00% | 24.238,00 |
| 21.05.2026 | 54,50 | 55,45 | 54,50 | 55,00 | 0,46% | 19.453,00 |
| 20.05.2026 | 54,75 | 55,40 | 54,45 | 54,75 | -0,45% | 32.360,00 |
| 19.05.2026 | 53,30 | 56,20 | 53,30 | 55,00 | 5,16% | 80.263,00 |
| 18.05.2026 | 52,20 | 52,65 | 51,85 | 52,30 | 0,67% | 16.992,00 |
| 15.05.2026 | 52,60 | 52,60 | 51,50 | 51,95 | -0,38% | 24.294,00 |
| 14.05.2026 | 51,10 | 52,20 | 51,10 | 52,15 | 2,66% | 21.065,00 |
| 13.05.2026 | 51,35 | 51,40 | 50,15 | 50,80 | -0,39% | 18.049,00 |
| 12.05.2026 | 51,20 | 51,60 | 51,00 | 51,00 | -1,35% | 33.249,00 |
| 11.05.2026 | 52,60 | 52,60 | 51,65 | 51,70 | -1,52% | 15.766,00 |
| 08.05.2026 | 52,50 | 52,70 | 52,15 | 52,50 | -0,28% | 4.342,00 |
| 07.05.2026 | 53,50 | 53,50 | 52,65 | 52,65 | -1,40% | 30.235,00 |
| 06.05.2026 | 53,55 | 53,60 | 52,70 | 53,40 | 0,28% | 14.561,00 |
| 05.05.2026 | 54,30 | 54,30 | 53,00 | 53,25 | -1,75% | 30.753,00 |
| 04.05.2026 | 54,18 | 54,24 | 54,18 | 54,20 | 0,75% | - |
| 01.05.2026 | 53,50 | 53,90 | 53,40 | 53,80 | 0,19% | 9.335,00 |
| 30.04.2026 | 52,60 | 53,90 | 52,60 | 53,70 | 1,70% | 21.133,00 |
| 29.04.2026 | 53,10 | 53,40 | 52,70 | 52,80 | -0,56% | 18.405,00 |
| 28.04.2026 | 53,20 | 53,50 | 53,00 | 53,10 | -0,93% | 8.594,00 |
| 27.04.2026 | 53,90 | 53,90 | 53,40 | 53,60 | -0,46% | 6.430,00 |
| 24.04.2026 | 53,60 | 54,00 | 53,30 | 53,85 | 0,37% | 18.488,00 |
| 23.04.2026 | 53,40 | 53,90 | 53,40 | 53,65 | 0,09% | 12.292,00 |
| 22.04.2026 | 53,60 | 53,65 | 53,30 | 53,60 | 0,09% | 7.423,00 |
| 21.04.2026 | 53,70 | 54,30 | 53,40 | 53,55 | 0,00% | 10.038,00 |
| 20.04.2026 | 53,30 | 54,00 | 53,30 | 53,55 | 0,28% | 7.990,00 |
| 17.04.2026 | 53,10 | 53,50 | 52,60 | 53,40 | 0,66% | 19.605,00 |
| 16.04.2026 | 53,10 | 53,40 | 52,80 | 53,05 | 0,09% | 9.050,00 |
| 15.04.2026 | 53,60 | 53,80 | 52,80 | 53,00 | -1,67% | 10.855,00 |
| 14.04.2026 | 53,15 | 53,90 | 53,15 | 53,90 | 1,32% | 9.997,00 |
| 13.04.2026 | 53,30 | 53,90 | 53,10 | 53,20 | -1,66% | 5.330,00 |
| 10.04.2026 | 53,70 | 54,20 | 53,60 | 54,10 | 0,84% | 16.607,00 |
| 09.04.2026 | 52,80 | 53,65 | 52,80 | 53,65 | 0,94% | 19.189,00 |
| 08.04.2026 | 52,80 | 53,40 | 52,75 | 53,15 | 2,11% | 18.226,00 |
| 07.04.2026 | 52,50 | 52,80 | 51,95 | 52,05 | -0,95% | 15.019,00 |
| 02.04.2026 | 51,70 | 52,65 | 51,50 | 52,55 | 0,86% | 14.157,00 |
| 01.04.2026 | 53,10 | 53,10 | 52,10 | 52,10 | -0,67% | 16.668,00 |
| 31.03.2026 | 51,90 | 53,00 | 51,90 | 52,45 | 1,06% | 19.148,00 |
| 30.03.2026 | 51,20 | 51,90 | 51,20 | 51,90 | 1,47% | 24.688,00 |
| 27.03.2026 | 51,30 | 51,40 | 50,95 | 51,15 | -0,78% | 33.270,00 |
| 26.03.2026 | 51,40 | 51,85 | 51,30 | 51,55 | 0,49% | 23.594,00 |
| 25.03.2026 | 51,60 | 51,60 | 50,90 | 51,30 | -0,19% | 16.748,00 |
| 24.03.2026 | 50,80 | 51,75 | 50,70 | 51,40 | 1,18% | 16.581,00 |
| 23.03.2026 | 51,10 | 51,85 | 49,90 | 50,80 | -1,55% | 11.924,00 |
| 20.03.2026 | 52,35 | 52,35 | 51,50 | 51,60 | -0,58% | 43.021,00 |
| 19.03.2026 | 52,00 | 52,10 | 51,40 | 51,90 | -1,14% | 21.961,00 |
| 18.03.2026 | 53,40 | 53,70 | 52,20 | 52,50 | -1,69% | 35.306,00 |
| 17.03.2026 | 52,90 | 53,50 | 52,80 | 53,40 | 0,85% | 11.640,00 |
| 16.03.2026 | 52,70 | 53,30 | 52,50 | 52,95 | 0,09% | 13.724,00 |
| 13.03.2026 | 52,45 | 53,05 | 51,95 | 52,90 | 1,24% | 26.592,00 |
| 12.03.2026 | 51,70 | 52,65 | 51,70 | 52,25 | 0,77% | 24.931,00 |
| 11.03.2026 | 52,10 | 52,15 | 51,40 | 51,85 | -0,58% | 21.368,00 |
| 10.03.2026 | 52,40 | 52,50 | 51,95 | 52,15 | -0,48% | 6.732,00 |
| 09.03.2026 | 52,10 | 52,60 | 51,70 | 52,40 | -1,32% | 10.774,00 |
| 06.03.2026 | 52,80 | 53,70 | 52,80 | 53,10 | 0,00% | 16.386,00 |
| 05.03.2026 | 52,95 | 53,70 | 52,95 | 53,10 | 0,00% | 10.348,00 |
| 04.03.2026 | 52,30 | 53,80 | 52,30 | 53,10 | 1,14% | 5.707,00 |
| 03.03.2026 | 52,80 | 52,80 | 52,30 | 52,50 | -1,59% | 12.308,00 |
| 02.03.2026 | 53,40 | 53,90 | 53,00 | 53,35 | -1,93% | 14.855,00 |
| 27.02.2026 | 54,20 | 54,50 | 53,70 | 54,40 | 0,37% | 5.718,00 |
| 26.02.2026 | 53,90 | 54,40 | 53,50 | 54,20 | 0,37% | 9.926,00 |
| 25.02.2026 | 54,10 | 54,40 | 53,80 | 54,00 | -0,55% | 12.816,00 |
| 24.02.2026 | 54,20 | 54,60 | 53,90 | 54,30 | 0,37% | 10.514,00 |
| 23.02.2026 | 54,00 | 54,20 | 53,50 | 54,10 | 0,37% | 4.513,00 |
| 20.02.2026 | 52,90 | 54,40 | 52,75 | 53,90 | 2,08% | 14.940,00 |
| 19.02.2026 | 53,30 | 53,30 | 52,65 | 52,80 | -0,94% | 15.418,00 |
| 18.02.2026 | 53,65 | 53,95 | 53,20 | 53,30 | -0,74% | 10.304,00 |
| 17.02.2026 | 53,15 | 53,90 | 53,10 | 53,70 | 0,56% | 25.813,00 |
| 16.02.2026 | 53,90 | 54,00 | 53,40 | 53,40 | -0,37% | 7.387,00 |
| 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 |