3,060€
2,00%
Echtzeit-Aktienkurs GALLIFORD TRY PLC LS-,50
Bid:
Ask:
Aktienkurse zur GALLIFORD TRY PLC LS-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 13.05.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 10.05.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 09.05.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 08.05.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 07.05.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 06.05.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 03.05.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 4,96% | - |
| 02.05.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 30.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 29.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 26.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 25.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 24.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 2,88% | - |
| 23.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 22.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 19.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 18.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 17.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 16.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 15.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 12.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 11.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,80% | - |
| 10.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 3,62% | - |
| 09.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 08.04.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 05.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 04.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 03.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 02.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,54% | - |
| 28.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -4,12% | - |
| 27.03.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -3,00% | - |
| 26.03.2024 | 3,01 | 3,01 | 3,01 | 3,01 | -3,84% | - |
| 25.03.2024 | 3,13 | 3,13 | 3,13 | 3,13 | -0,79% | - |
| 22.03.2024 | 3,15 | 3,15 | 3,15 | 3,15 | -0,32% | - |
| 21.03.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 1,77% | - |
| 20.03.2024 | 3,11 | 3,11 | 3,11 | 3,11 | 0,16% | - |
| 19.03.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 0,16% | - |
| 18.03.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 2,15% | - |
| 15.03.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 3,95% | - |
| 14.03.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,19% | - |
| 13.03.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 0,34% | - |
| 12.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 11.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,36% | - |
| 08.03.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 5,32% | - |
| 07.03.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,18% | - |
| 06.03.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,90% | - |
| 05.03.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -2,62% | - |
| 04.03.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 2,14% | - |
| 01.03.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 1,81% | - |
| 29.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -4,01% | - |
| 28.02.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -0,86% | - |
| 27.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 5,46% | - |
| 26.02.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -0,90% | - |
| 23.02.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -0,18% | - |
| 22.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,73% | - |
| 21.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,30% | - |
| 20.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,53% | - |
| 19.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 16.02.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,88% | - |
| 15.02.2024 | 2,93 | 2,93 | 2,85 | 2,85 | -3,23% | 481,00 |
| 14.02.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 0,34% | - |
| 13.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 5,96% | - |
| 12.02.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -0,36% | - |
| 09.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,36% | - |
| 08.02.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | 70,00 |
| 07.02.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 0,18% | - |
| 06.02.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -1,60% | - |
| 05.02.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -0,88% | - |
| 02.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,22% | - |
| 01.02.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 0,00% | - |
| 31.01.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -1,71% | - |
| 30.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,52% | - |
| 29.01.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 0,17% | - |
| 26.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,17% | - |
| 25.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -0,34% | - |
| 24.01.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 0,68% | - |
| 23.01.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 1,90% | - |
| 22.01.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 0,00% | - |
| 19.01.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 0,17% | - |
| 18.01.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 5,10% | - |
| 17.01.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -1,44% | - |
| 16.01.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -1,07% | - |
| 15.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 2,36% | - |
| 12.01.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 2,04% | - |
| 11.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,10% | - |
| 10.01.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 2,64% | - |
| 09.01.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 08.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,97% | - |
| 05.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,77% | - |
| 04.01.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,97% | - |
| 03.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 1,17% | - |
| 02.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 29.12.2023 | 2,58 | 2,58 | 2,58 | 2,58 | 0,59% | - |
| 28.12.2023 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 27.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | 0,39% | - |
| 22.12.2023 | 2,59 | 2,59 | 2,59 | 2,59 | -0,38% | - |
| 21.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -0,38% | - |
| 20.12.2023 | 2,61 | 2,61 | 2,61 | 2,61 | 2,76% | - |
| 19.12.2023 | 2,54 | 2,54 | 2,54 | 2,54 | -5,75% | - |