£3,550
-0,41%
Echtzeit-Aktienkurs Galliford Try Holdings PLC
Bid:
Ask:
Aktienkurse zur Galliford Try Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 3,60 | 3,60 | 3,54 | 3,55 | -0,40% | - |
| 12.03.2025 | 3,60 | 3,60 | 3,57 | 3,57 | 1,28% | 1.943,00 |
| 11.03.2025 | 3,69 | 3,69 | 3,49 | 3,52 | -5,88% | 9.604,00 |
| 10.03.2025 | 3,79 | 3,82 | 3,74 | 3,74 | -2,73% | 12.322,00 |
| 07.03.2025 | 3,76 | 3,85 | 3,76 | 3,85 | -0,39% | 5.295,00 |
| 06.03.2025 | 3,84 | 3,87 | 3,82 | 3,86 | 1,85% | 15.491,00 |
| 05.03.2025 | 3,74 | 3,82 | 3,74 | 3,79 | 9,54% | 7.668,00 |
| 04.03.2025 | 3,45 | 3,47 | 3,40 | 3,46 | -0,43% | 9.004,00 |
| 03.03.2025 | 3,51 | 3,52 | 3,43 | 3,48 | -2,11% | 5.043,00 |
| 28.02.2025 | 3,66 | 3,66 | 3,52 | 3,55 | -3,53% | 8.012,00 |
| 27.02.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 0,55% | 100,00 |
| 26.02.2025 | 3,71 | 3,75 | 3,66 | 3,66 | 0,27% | 8.734,00 |
| 25.02.2025 | 3,74 | 3,74 | 3,65 | 3,65 | -2,28% | 4.633,00 |
| 24.02.2025 | 3,79 | 3,79 | 3,72 | 3,74 | -1,32% | 3.766,00 |
| 21.02.2025 | 3,86 | 3,86 | 3,78 | 3,79 | -1,43% | 12.622,00 |
| 20.02.2025 | 3,85 | 3,88 | 3,84 | 3,84 | -1,03% | 6.265,00 |
| 19.02.2025 | 3,83 | 3,88 | 3,83 | 3,88 | 1,44% | 6.248,00 |
| 18.02.2025 | 3,89 | 3,89 | 3,81 | 3,83 | -1,16% | 564,00 |
| 17.02.2025 | 3,84 | 3,87 | 3,84 | 3,87 | 1,04% | 583,00 |
| 14.02.2025 | 3,84 | 3,87 | 3,82 | 3,83 | 1,86% | 3.659,00 |
| 13.02.2025 | 3,73 | 3,78 | 3,71 | 3,76 | 0,67% | 3.620,00 |
| 12.02.2025 | 3,79 | 3,80 | 3,74 | 3,74 | -1,84% | 5.412,00 |
| 11.02.2025 | 3,86 | 3,86 | 3,80 | 3,81 | -0,39% | 1.151,00 |
| 10.02.2025 | 3,81 | 3,82 | 3,77 | 3,82 | 0,26% | 2.155,00 |
| 07.02.2025 | 3,80 | 3,81 | 3,80 | 3,81 | -1,30% | 696,00 |
| 06.02.2025 | 3,74 | 3,87 | 3,74 | 3,86 | 4,32% | 3.232,00 |
| 05.02.2025 | 3,65 | 3,70 | 3,64 | 3,70 | 0,82% | 821,00 |
| 04.02.2025 | 3,67 | 3,67 | 3,66 | 3,67 | 0,27% | 558,00 |
| 03.02.2025 | 3,65 | 3,66 | 3,64 | 3,66 | -2,14% | 2.742,00 |
| 31.01.2025 | 3,67 | 3,74 | 3,66 | 3,74 | 2,75% | 6.226,00 |
| 30.01.2025 | 3,64 | 3,67 | 3,64 | 3,64 | -0,27% | 4.729,00 |
| 29.01.2025 | 3,71 | 3,74 | 3,63 | 3,65 | -1,88% | 6.349,00 |
| 28.01.2025 | 3,75 | 3,78 | 3,71 | 3,72 | -0,80% | 9.161,00 |
| 27.01.2025 | 3,80 | 3,84 | 3,75 | 3,75 | -1,57% | 6.696,00 |
| 24.01.2025 | 3,79 | 3,83 | 3,79 | 3,81 | -1,30% | 1.056,00 |
| 23.01.2025 | 3,83 | 3,86 | 3,80 | 3,86 | -0,26% | 5.914,00 |
| 22.01.2025 | 3,90 | 3,90 | 3,86 | 3,87 | 0,52% | 3.550,00 |
| 21.01.2025 | 3,91 | 3,91 | 3,85 | 3,85 | -2,16% | 1.482,00 |
| 20.01.2025 | 3,97 | 3,97 | 3,94 | 3,94 | 0,38% | 3.432,00 |
| 17.01.2025 | 3,90 | 3,94 | 3,87 | 3,92 | 0,38% | 14.926,00 |
| 16.01.2025 | 3,82 | 3,93 | 3,82 | 3,91 | 1,96% | 56.309,00 |
| 15.01.2025 | 3,74 | 3,94 | 3,74 | 3,83 | 6,09% | 31.218,00 |
| 14.01.2025 | 3,71 | 3,71 | 3,61 | 3,61 | -1,10% | 11.588,00 |
| 13.01.2025 | 3,69 | 3,76 | 3,62 | 3,65 | -1,35% | 6.817,00 |
| 10.01.2025 | 3,79 | 3,79 | 3,70 | 3,70 | -2,37% | 7.810,00 |
| 09.01.2025 | 3,69 | 3,84 | 3,69 | 3,79 | 2,43% | 12.841,00 |
| 08.01.2025 | 3,70 | 3,73 | 3,65 | 3,70 | -1,20% | 6.728,00 |
| 07.01.2025 | 3,81 | 3,81 | 3,75 | 3,75 | -1,19% | 3.047,00 |
| 06.01.2025 | 3,89 | 3,89 | 3,77 | 3,79 | -2,82% | 10.712,00 |
| 03.01.2025 | 3,90 | 3,91 | 3,89 | 3,90 | 2,63% | 2.283,00 |
| 02.01.2025 | 3,82 | 3,85 | 3,80 | 3,80 | -1,81% | 1.403,00 |
| 31.12.2024 | 3,86 | 3,87 | 3,86 | 3,87 | 0,78% | 24,00 |
| 30.12.2024 | 3,84 | 3,84 | 3,84 | 3,84 | -2,29% | 367,00 |
| 27.12.2024 | 3,93 | 3,95 | 3,92 | 3,93 | 0,51% | 5.997,00 |
| 24.12.2024 | 3,92 | 3,92 | 3,91 | 3,91 | 2,62% | 831,00 |
| 23.12.2024 | 3,81 | 3,82 | 3,78 | 3,81 | 0,26% | 16.470,00 |
| 20.12.2024 | 3,77 | 3,80 | 3,71 | 3,80 | -0,78% | 4.602,00 |
| 19.12.2024 | 3,80 | 3,87 | 3,76 | 3,83 | 1,73% | 10.150,00 |
| 18.12.2024 | 3,79 | 3,80 | 3,77 | 3,77 | 0,13% | 1.268,00 |
| 17.12.2024 | 3,75 | 3,76 | 3,74 | 3,76 | -0,27% | 2.176,00 |
| 16.12.2024 | 3,70 | 3,77 | 3,70 | 3,77 | 2,17% | 2.867,00 |
| 13.12.2024 | 3,69 | 3,70 | 3,66 | 3,69 | 0,82% | 2.641,00 |
| 12.12.2024 | 3,70 | 3,71 | 3,66 | 3,66 | -1,08% | 1.818,00 |
| 11.12.2024 | 3,71 | 3,71 | 3,66 | 3,70 | 0,27% | 2.030,00 |
| 10.12.2024 | 3,72 | 3,74 | 3,69 | 3,69 | -1,86% | 13.902,00 |
| 09.12.2024 | 3,77 | 3,81 | 3,76 | 3,76 | -0,27% | 3.924,00 |
| 06.12.2024 | 3,81 | 3,85 | 3,77 | 3,77 | -2,33% | 4.430,00 |
| 05.12.2024 | 3,78 | 3,88 | 3,74 | 3,86 | 1,85% | 16.390,00 |
| 04.12.2024 | 3,79 | 3,80 | 3,74 | 3,79 | 0,13% | 3.418,00 |
| 03.12.2024 | 3,78 | 3,79 | 3,73 | 3,79 | 0,40% | 5.896,00 |
| 02.12.2024 | 3,77 | 3,78 | 3,72 | 3,77 | -1,82% | 6.456,00 |
| 29.11.2024 | 3,78 | 3,84 | 3,71 | 3,84 | 2,40% | 6.261,00 |
| 28.11.2024 | 3,76 | 3,78 | 3,73 | 3,75 | 2,32% | 5.097,00 |
| 27.11.2024 | 3,72 | 3,76 | 3,67 | 3,67 | -2,79% | 2.256,00 |
| 26.11.2024 | 3,81 | 3,81 | 3,74 | 3,77 | -2,58% | 4.346,00 |
| 25.11.2024 | 3,75 | 3,90 | 3,75 | 3,87 | 2,52% | 5.959,00 |
| 22.11.2024 | 3,69 | 3,78 | 3,69 | 3,78 | 2,18% | 4.627,00 |
| 21.11.2024 | 3,74 | 3,76 | 3,65 | 3,69 | -1,49% | 11.004,00 |
| 20.11.2024 | 3,74 | 3,79 | 3,70 | 3,75 | -0,13% | 19.504,00 |
| 19.11.2024 | 3,82 | 3,82 | 3,75 | 3,76 | -1,05% | 1.160,00 |
| 18.11.2024 | 3,82 | 3,82 | 3,78 | 3,80 | -1,17% | 1.328,00 |
| 15.11.2024 | 3,78 | 3,86 | 3,78 | 3,84 | 2,67% | 7.491,00 |
| 14.11.2024 | 3,75 | 3,79 | 3,74 | 3,74 | -1,06% | 5.921,00 |
| 13.11.2024 | 3,77 | 3,78 | 3,74 | 3,78 | 0,27% | 4.425,00 |
| 12.11.2024 | 3,80 | 3,83 | 3,73 | 3,77 | -1,05% | 5.394,00 |
| 11.11.2024 | 3,83 | 3,84 | 3,77 | 3,81 | 0,66% | 6.822,00 |
| 08.11.2024 | 3,76 | 3,86 | 3,76 | 3,79 | -1,17% | 9.145,00 |
| 07.11.2024 | 3,85 | 3,87 | 3,83 | 3,83 | -3,28% | 4.993,00 |
| 06.11.2024 | 4,01 | 4,01 | 3,93 | 3,96 | 0,00% | 14.107,00 |
| 05.11.2024 | 3,93 | 3,98 | 3,93 | 3,96 | 0,51% | 2.777,00 |
| 04.11.2024 | 3,95 | 3,95 | 3,92 | 3,94 | 0,00% | 16.267,00 |
| 01.11.2024 | 3,92 | 3,96 | 3,90 | 3,94 | 1,68% | 22.712,00 |
| 31.10.2024 | 3,84 | 3,90 | 3,81 | 3,88 | 0,13% | 9.972,00 |
| 30.10.2024 | 3,74 | 3,88 | 3,74 | 3,87 | 3,34% | 7.905,00 |
| 29.10.2024 | 3,71 | 3,75 | 3,68 | 3,75 | 0,67% | 22.103,00 |
| 28.10.2024 | 3,66 | 3,72 | 3,66 | 3,72 | 0,54% | 4.456,00 |
| 25.10.2024 | 3,66 | 3,70 | 3,64 | 3,70 | 1,65% | 26.721,00 |
| 24.10.2024 | 3,62 | 3,65 | 3,62 | 3,64 | 0,00% | 10.617,00 |
| 23.10.2024 | 3,70 | 3,70 | 3,64 | 3,64 | -2,15% | 2.532,00 |
| 22.10.2024 | 3,68 | 3,75 | 3,68 | 3,72 | 1,36% | 19.657,00 |