£4,151
2,55%
Echtzeit-Aktienkurs Galliford Try Holdings PLC
Bid:
Ask:
Aktienkurse zur Galliford Try Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 4,06 | 4,15 | 4,06 | 4,13 | 1,91% | 7.949,00 |
| 05.06.2025 | 4,07 | 4,07 | 3,99 | 4,05 | 0,56% | 23.249,00 |
| 04.06.2025 | 4,11 | 4,11 | 4,03 | 4,03 | -0,98% | 14.344,00 |
| 03.06.2025 | 4,16 | 4,16 | 4,07 | 4,07 | -0,79% | 605,00 |
| 02.06.2025 | 4,12 | 4,12 | 4,09 | 4,10 | -0,06% | 8.542,00 |
| 30.05.2025 | 4,10 | 4,10 | 4,10 | 4,10 | 0,31% | 378,00 |
| 29.05.2025 | 4,14 | 4,14 | 4,08 | 4,09 | -1,03% | 2.993,00 |
| 28.05.2025 | 4,09 | 4,13 | 4,08 | 4,13 | 0,73% | 7.493,00 |
| 27.05.2025 | 4,13 | 4,17 | 4,10 | 4,10 | -0,16% | 3.362,00 |
| 26.05.2025 | 4,11 | 4,11 | 4,11 | 4,11 | -0,57% | - |
| 23.05.2025 | 4,14 | 4,14 | 4,11 | 4,13 | -0,60% | 3.057,00 |
| 22.05.2025 | 4,16 | 4,18 | 4,11 | 4,16 | -0,54% | 4.294,00 |
| 21.05.2025 | 4,19 | 4,19 | 4,17 | 4,18 | 0,72% | 1.928,00 |
| 20.05.2025 | 4,17 | 4,17 | 4,15 | 4,15 | 0,42% | 346,00 |
| 19.05.2025 | 4,07 | 4,16 | 4,06 | 4,13 | 2,10% | 8.858,00 |
| 16.05.2025 | 4,12 | 4,17 | 4,05 | 4,05 | -1,76% | 37.872,00 |
| 15.05.2025 | 4,13 | 4,15 | 4,10 | 4,12 | -0,18% | 77.132,00 |
| 14.05.2025 | 4,10 | 4,15 | 4,10 | 4,13 | 0,55% | 7.918,00 |
| 13.05.2025 | 4,10 | 4,17 | 4,08 | 4,10 | 1,67% | 9.390,00 |
| 12.05.2025 | 4,16 | 4,28 | 4,04 | 4,04 | -1,47% | 14.641,00 |
| 09.05.2025 | 4,12 | 4,12 | 4,08 | 4,10 | -0,85% | 9.699,00 |
| 08.05.2025 | 4,00 | 4,16 | 4,00 | 4,13 | 0,73% | 6.970,00 |
| 07.05.2025 | 4,06 | 4,14 | 4,06 | 4,10 | 0,68% | 6.581,00 |
| 06.05.2025 | 3,99 | 4,07 | 3,98 | 4,07 | 2,27% | 6.420,00 |
| 05.05.2025 | 3,99 | 4,00 | 3,98 | 3,98 | -0,82% | - |
| 02.05.2025 | 3,94 | 4,05 | 3,94 | 4,02 | 1,90% | 9.898,00 |
| 01.05.2025 | 3,88 | 3,97 | 3,88 | 3,94 | 2,39% | 1.676,00 |
| 30.04.2025 | 3,85 | 3,85 | 3,84 | 3,85 | 1,53% | 2.273,00 |
| 29.04.2025 | 3,79 | 3,83 | 3,79 | 3,79 | 0,46% | 1.354,00 |
| 28.04.2025 | 3,68 | 3,77 | 3,64 | 3,77 | 2,88% | 7.644,00 |
| 25.04.2025 | 3,68 | 3,72 | 3,67 | 3,67 | 0,53% | 2.767,00 |
| 24.04.2025 | 3,65 | 3,67 | 3,63 | 3,65 | -0,21% | 2.769,00 |
| 23.04.2025 | 3,68 | 3,71 | 3,63 | 3,66 | -1,08% | 13.263,00 |
| 22.04.2025 | 3,73 | 3,76 | 3,69 | 3,70 | -1,28% | 8.257,00 |
| 17.04.2025 | 3,75 | 3,77 | 3,74 | 3,74 | -0,05% | 370,00 |
| 16.04.2025 | 3,75 | 3,76 | 3,73 | 3,75 | -0,27% | 1.181,00 |
| 15.04.2025 | 3,63 | 3,77 | 3,63 | 3,76 | 3,02% | 4.262,00 |
| 14.04.2025 | 3,57 | 3,65 | 3,57 | 3,65 | 4,74% | 539,00 |
| 11.04.2025 | 3,51 | 3,51 | 3,43 | 3,48 | -0,14% | 9.013,00 |
| 10.04.2025 | 3,58 | 3,65 | 3,48 | 3,49 | 2,20% | 40.508,00 |
| 09.04.2025 | 3,27 | 3,44 | 3,27 | 3,41 | 2,25% | 4.281,00 |
| 08.04.2025 | 3,30 | 3,35 | 3,26 | 3,34 | 1,52% | 11.004,00 |
| 07.04.2025 | 3,09 | 3,32 | 3,09 | 3,29 | 1,55% | 8.330,00 |
| 04.04.2025 | 3,39 | 3,39 | 3,11 | 3,24 | -4,99% | 10.859,00 |
| 03.04.2025 | 3,48 | 3,48 | 3,41 | 3,41 | -3,13% | 1.082,00 |
| 02.04.2025 | 3,49 | 3,53 | 3,49 | 3,52 | 2,11% | 21.445,00 |
| 01.04.2025 | 3,49 | 3,51 | 3,43 | 3,44 | -1,36% | 16.181,00 |
| 31.03.2025 | 3,52 | 3,53 | 3,49 | 3,49 | -1,69% | 25.182,00 |
| 28.03.2025 | 3,56 | 3,56 | 3,54 | 3,55 | 0,85% | 1.102,00 |
| 27.03.2025 | 3,53 | 3,53 | 3,52 | 3,52 | -1,95% | 711,00 |
| 26.03.2025 | 3,55 | 3,59 | 3,54 | 3,59 | 1,41% | 3.081,00 |
| 25.03.2025 | 3,45 | 3,54 | 3,44 | 3,54 | 2,91% | 17.211,00 |
| 24.03.2025 | 3,48 | 3,48 | 3,43 | 3,44 | -0,72% | 15.999,00 |
| 21.03.2025 | 3,49 | 3,49 | 3,47 | 3,47 | -1,84% | 1.346,00 |
| 20.03.2025 | 3,53 | 3,53 | 3,48 | 3,53 | -0,28% | 6.634,00 |
| 19.03.2025 | 3,48 | 3,56 | 3,48 | 3,54 | 2,16% | 2.867,00 |
| 18.03.2025 | 3,46 | 3,50 | 3,42 | 3,47 | 1,02% | 6.176,00 |
| 17.03.2025 | 3,50 | 3,51 | 3,43 | 3,43 | -1,58% | 3.144,00 |
| 14.03.2025 | 3,54 | 3,56 | 3,49 | 3,49 | -1,55% | 1.051,00 |
| 13.03.2025 | 3,52 | 3,56 | 3,52 | 3,54 | -0,70% | 9.156,00 |
| 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 |