3,070€
4,42%
Echtzeit-Aktienkurs Galliford Try Holdings PLC
Bid:
Ask:
Aktienkurse zur Galliford Try Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 3,04 | 3,10 | 3,04 | 3,07 | 0,33% | - |
| 15.05.2024 | 3,04 | 3,08 | 3,04 | 3,06 | 0,66% | - |
| 14.05.2024 | 3,05 | 3,08 | 3,00 | 3,04 | 0,66% | - |
| 13.05.2024 | 3,00 | 3,07 | 3,00 | 3,02 | 0,67% | - |
| 10.05.2024 | 3,05 | 3,08 | 3,00 | 3,00 | -0,99% | - |
| 09.05.2024 | 3,00 | 3,03 | 2,98 | 3,03 | 1,00% | - |
| 08.05.2024 | 2,94 | 3,02 | 2,94 | 3,00 | 0,67% | - |
| 07.05.2024 | 3,01 | 3,01 | 2,96 | 2,98 | 0,00% | - |
| 06.05.2024 | 3,01 | 3,01 | 2,97 | 2,98 | -1,00% | - |
| 03.05.2024 | 2,96 | 3,03 | 2,95 | 3,01 | -0,33% | - |
| 02.05.2024 | 2,85 | 3,02 | 2,81 | 3,02 | 6,34% | - |
| 30.04.2024 | 2,90 | 2,90 | 2,81 | 2,84 | -1,39% | - |
| 29.04.2024 | 2,91 | 2,94 | 2,87 | 2,88 | 0,70% | - |
| 26.04.2024 | 2,85 | 2,88 | 2,81 | 2,86 | 0,35% | - |
| 25.04.2024 | 2,86 | 2,90 | 2,81 | 2,85 | -1,04% | - |
| 24.04.2024 | 2,88 | 2,90 | 2,83 | 2,88 | 0,35% | - |
| 23.04.2024 | 2,80 | 2,88 | 2,78 | 2,87 | 1,77% | - |
| 22.04.2024 | 2,80 | 2,84 | 2,79 | 2,82 | -1,05% | - |
| 19.04.2024 | 2,76 | 2,86 | 2,75 | 2,85 | 0,71% | - |
| 18.04.2024 | 2,82 | 2,85 | 2,82 | 2,83 | -0,35% | - |
| 17.04.2024 | 2,82 | 2,86 | 2,78 | 2,84 | 0,71% | - |
| 16.04.2024 | 2,76 | 2,84 | 2,76 | 2,82 | -1,40% | - |
| 15.04.2024 | 2,86 | 2,89 | 2,83 | 2,86 | 0,00% | - |
| 12.04.2024 | 2,82 | 2,88 | 2,82 | 2,86 | 0,00% | - |
| 11.04.2024 | 2,78 | 2,87 | 2,78 | 2,86 | 0,70% | - |
| 10.04.2024 | 2,91 | 2,91 | 2,81 | 2,84 | -0,70% | - |
| 09.04.2024 | 2,79 | 2,91 | 2,79 | 2,86 | 2,14% | - |
| 08.04.2024 | 2,76 | 2,82 | 2,72 | 2,80 | 1,45% | - |
| 05.04.2024 | 2,74 | 2,80 | 2,72 | 2,76 | 0,73% | - |
| 04.04.2024 | 2,76 | 2,82 | 2,71 | 2,74 | -1,08% | - |
| 03.04.2024 | 2,79 | 2,81 | 2,73 | 2,77 | -0,72% | - |
| 02.04.2024 | 2,81 | 2,84 | 2,76 | 2,79 | -1,06% | - |
| 28.03.2024 | 2,84 | 2,90 | 2,81 | 2,82 | -0,98% | - |
| 27.03.2024 | 2,92 | 2,97 | 2,82 | 2,85 | -3,72% | - |
| 26.03.2024 | 3,01 | 3,11 | 2,95 | 2,96 | -3,02% | - |
| 25.03.2024 | 3,14 | 3,17 | 3,05 | 3,05 | -3,72% | - |
| 22.03.2024 | 3,16 | 3,20 | 3,12 | 3,17 | -0,85% | - |
| 21.03.2024 | 3,19 | 3,22 | 3,15 | 3,20 | 1,01% | - |
| 20.03.2024 | 3,15 | 3,21 | 3,15 | 3,16 | 0,00% | - |
| 19.03.2024 | 3,15 | 3,18 | 3,13 | 3,16 | 0,25% | - |
| 18.03.2024 | 3,15 | 3,18 | 3,11 | 3,16 | 0,16% | - |
| 15.03.2024 | 3,07 | 3,15 | 3,07 | 3,15 | 2,51% | - |
| 14.03.2024 | 3,09 | 3,10 | 3,03 | 3,07 | -0,87% | - |
| 13.03.2024 | 3,00 | 3,11 | 2,98 | 3,10 | 3,23% | - |
| 12.03.2024 | 2,97 | 3,02 | 2,93 | 3,00 | -0,50% | - |
| 11.03.2024 | 2,95 | 3,02 | 2,93 | 3,02 | 2,37% | - |
| 08.03.2024 | 3,03 | 3,04 | 2,86 | 2,95 | -2,77% | - |
| 07.03.2024 | 2,90 | 3,04 | 2,85 | 3,03 | 11,06% | - |
| 06.03.2024 | 2,86 | 2,93 | 2,73 | 2,73 | -4,65% | - |
| 05.03.2024 | 2,82 | 2,88 | 2,82 | 2,86 | 1,52% | - |
| 04.03.2024 | 2,90 | 2,91 | 2,81 | 2,82 | -2,99% | - |
| 01.03.2024 | 2,81 | 2,91 | 2,81 | 2,91 | 1,40% | - |
| 29.02.2024 | 2,80 | 2,88 | 2,80 | 2,87 | 2,47% | - |
| 28.02.2024 | 2,88 | 2,93 | 2,80 | 2,80 | -4,51% | - |
| 27.02.2024 | 2,93 | 2,94 | 2,91 | 2,93 | -0,27% | - |
| 26.02.2024 | 2,79 | 2,94 | 2,74 | 2,94 | 4,93% | - |
| 23.02.2024 | 2,78 | 2,82 | 2,72 | 2,80 | -0,81% | - |
| 22.02.2024 | 2,78 | 2,85 | 2,78 | 2,82 | 0,18% | - |
| 21.02.2024 | 2,76 | 2,87 | 2,76 | 2,82 | 0,28% | - |
| 20.02.2024 | 2,88 | 2,90 | 2,81 | 2,81 | -2,36% | - |
| 19.02.2024 | 2,88 | 2,93 | 2,79 | 2,88 | 0,00% | - |
| 16.02.2024 | 2,94 | 2,94 | 2,83 | 2,88 | -1,94% | - |
| 15.02.2024 | 2,93 | 2,99 | 2,89 | 2,94 | -1,28% | - |
| 14.02.2024 | 2,99 | 3,02 | 2,94 | 2,97 | -0,40% | - |
| 13.02.2024 | 2,98 | 3,05 | 2,95 | 2,99 | 0,34% | - |
| 12.02.2024 | 2,81 | 2,98 | 2,77 | 2,98 | 5,76% | - |
| 09.02.2024 | 2,82 | 2,86 | 2,80 | 2,81 | -0,25% | - |
| 08.02.2024 | 2,77 | 2,86 | 2,75 | 2,82 | 0,25% | - |
| 07.02.2024 | 2,78 | 2,88 | 2,78 | 2,81 | -0,35% | - |
| 06.02.2024 | 2,77 | 2,87 | 2,77 | 2,82 | 0,46% | - |
| 05.02.2024 | 2,81 | 2,88 | 2,80 | 2,81 | -1,58% | - |
| 02.02.2024 | 2,84 | 2,90 | 2,83 | 2,86 | -1,04% | - |
| 01.02.2024 | 2,92 | 2,95 | 2,81 | 2,89 | -1,13% | - |
| 31.01.2024 | 2,94 | 2,95 | 2,87 | 2,92 | -0,75% | - |
| 30.01.2024 | 2,97 | 2,97 | 2,88 | 2,94 | -0,94% | - |
| 29.01.2024 | 2,97 | 3,03 | 2,92 | 2,97 | -1,82% | - |
| 26.01.2024 | 3,01 | 3,04 | 2,98 | 3,02 | 0,43% | - |
| 25.01.2024 | 3,00 | 3,03 | 2,99 | 3,01 | 0,40% | - |
| 24.01.2024 | 3,01 | 3,03 | 2,96 | 3,00 | -0,07% | - |
| 23.01.2024 | 2,99 | 3,07 | 2,96 | 3,00 | 0,40% | - |
| 22.01.2024 | 2,90 | 2,99 | 2,89 | 2,99 | 1,81% | - |
| 19.01.2024 | 2,94 | 2,97 | 2,89 | 2,94 | -0,44% | - |
| 18.01.2024 | 2,93 | 2,95 | 2,85 | 2,95 | 0,51% | - |
| 17.01.2024 | 2,79 | 2,98 | 2,79 | 2,93 | 4,45% | - |
| 16.01.2024 | 2,84 | 2,84 | 2,80 | 2,81 | -1,58% | - |
| 15.01.2024 | 2,86 | 2,87 | 2,83 | 2,85 | -0,35% | - |
| 12.01.2024 | 2,75 | 2,87 | 2,74 | 2,86 | 4,18% | 16.500,00 |
| 11.01.2024 | 2,70 | 2,79 | 2,70 | 2,75 | 0,48% | - |
| 10.01.2024 | 2,76 | 2,85 | 2,70 | 2,74 | -1,19% | - |
| 09.01.2024 | 2,69 | 2,79 | 2,65 | 2,77 | 2,52% | - |
| 08.01.2024 | 2,67 | 2,71 | 2,64 | 2,70 | 0,93% | - |
| 05.01.2024 | 2,63 | 2,69 | 2,63 | 2,68 | 1,79% | - |
| 04.01.2024 | 2,68 | 2,69 | 2,59 | 2,63 | -2,05% | - |
| 03.01.2024 | 2,63 | 2,68 | 2,56 | 2,68 | 1,90% | - |
| 02.01.2024 | 2,73 | 2,77 | 2,58 | 2,63 | 0,69% | - |
| 29.12.2023 | 2,66 | 2,67 | 2,59 | 2,62 | -1,62% | - |
| 28.12.2023 | 2,60 | 2,66 | 2,57 | 2,66 | 2,03% | - |
| 27.12.2023 | 2,64 | 2,68 | 2,59 | 2,61 | -2,62% | - |
| 22.12.2023 | 2,64 | 2,68 | 2,60 | 2,68 | 1,40% | - |
| 21.12.2023 | 2,65 | 2,67 | 2,61 | 2,64 | -0,26% | - |