3,120€
3,31%
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 | 3,09 | 3,12 | 3,05 | 3,11 | 2,98% | - |
| 15.05.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,67% | - |
| 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 | 4,44% | - |
| 12.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 11.04.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 10.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 09.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | - |
| 08.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 05.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 04.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 03.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 02.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | - |
| 28.03.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,30% | - |
| 27.03.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -2,59% | - |
| 26.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -3,17% | - |
| 25.03.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,16% | - |
| 22.03.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -1,94% | - |
| 21.03.2024 | 3,09 | 3,09 | 3,09 | 3,09 | 1,81% | - |
| 20.03.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,83% | - |
| 19.03.2024 | 3,01 | 3,01 | 3,01 | 3,01 | -0,50% | - |
| 18.03.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 2,37% | - |
| 15.03.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 1,90% | - |
| 14.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,51% | - |
| 13.03.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,57% | - |
| 12.03.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 1,59% | - |
| 11.03.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 0,89% | - |
| 08.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 1,08% | - |
| 07.03.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 1,47% | - |
| 06.03.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -0,55% | - |
| 05.03.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,37% | - |
| 04.03.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,55% | - |
| 01.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,37% | - |
| 29.02.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -1,09% | - |
| 28.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,90% | - |
| 27.02.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 4,31% | - |
| 26.02.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 2,69% | - |
| 23.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -3,53% | - |
| 22.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,19% | - |
| 21.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -1,10% | - |
| 19.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,98% | - |
| 16.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,18% | - |
| 15.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -4,47% | - |
| 13.02.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 5,05% | - |
| 12.02.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 3,55% | - |
| 08.02.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 07.02.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 06.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,82% | - |
| 05.02.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -0,36% | - |
| 02.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,96% | - |
| 01.02.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 1,08% | - |
| 31.01.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,36% | - |
| 30.01.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -2,11% | - |
| 29.01.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -1,21% | - |
| 25.01.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -0,17% | - |
| 24.01.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -0,17% | - |
| 23.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,66% | - |
| 19.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,36% | - |
| 18.01.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 0,54% | - |
| 17.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 3,71% | - |
| 16.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 15.01.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,50% | - |
| 12.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,90% | - |
| 11.01.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -1,69% | - |
| 10.01.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 2,10% | - |
| 09.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 4,18% | - |
| 08.01.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,79% | - |
| 05.01.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 1,61% | - |
| 04.01.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 1,01% | - |
| 29.12.2023 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 28.12.2023 | 2,47 | 2,47 | 2,47 | 2,47 | -0,40% | - |
| 27.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -1,39% | - |
| 22.12.2023 | 2,51 | 2,51 | 2,51 | 2,51 | 1,62% | - |
| 21.12.2023 | 2,47 | 2,47 | 2,47 | 2,47 | -0,60% | - |
| 20.12.2023 | 2,49 | 2,49 | 2,49 | 2,49 | 1,02% | - |
| 19.12.2023 | 2,46 | 2,46 | 2,46 | 2,46 | -3,34% | - |
| 18.12.2023 | 2,55 | 2,55 | 2,55 | 2,55 | -1,36% | - |
| 15.12.2023 | 2,58 | 2,58 | 2,58 | 2,58 | 0,58% | - |
| 14.12.2023 | 2,57 | 2,57 | 2,57 | 2,57 | 0,20% | - |
| 13.12.2023 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 12.12.2023 | 2,54 | 2,54 | 2,54 | 2,54 | 2,63% | - |