£2,504
1,36%
Echtzeit-Aktienkurs Galliford Try Holdings PLC
Bid:
Ask:
Aktienkurse zur Galliford Try Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 2,49 | 2,50 | 2,48 | 2,50 | 1,26% | - |
| 26.04.2024 | 2,43 | 2,47 | 2,43 | 2,47 | 0,41% | 2.117,00 |
| 25.04.2024 | 2,42 | 2,46 | 2,42 | 2,46 | 0,61% | 2.813,00 |
| 24.04.2024 | 2,47 | 2,47 | 2,45 | 2,45 | -0,61% | 2.066,00 |
| 23.04.2024 | 2,46 | 2,47 | 2,46 | 2,46 | 2,29% | 8.085,00 |
| 22.04.2024 | 2,41 | 2,44 | 2,40 | 2,41 | -1,43% | 11.549,00 |
| 19.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | 166,00 |
| 18.04.2024 | 2,40 | 2,40 | 2,39 | 2,40 | -0,41% | 364,00 |
| 17.04.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,21% | 967,00 |
| 16.04.2024 | 2,39 | 2,41 | 2,39 | 2,41 | -0,82% | 1.143,00 |
| 15.04.2024 | 2,44 | 2,44 | 2,43 | 2,43 | -0,21% | 2.952,00 |
| 12.04.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,41% | 333,00 |
| 11.04.2024 | 2,43 | 2,43 | 2,42 | 2,42 | 0,21% | 1.123,00 |
| 10.04.2024 | 2,43 | 2,43 | 2,42 | 2,42 | -2,03% | 815,00 |
| 09.04.2024 | 2,43 | 2,49 | 2,43 | 2,47 | 3,14% | 70.729,00 |
| 08.04.2024 | 2,37 | 2,39 | 2,37 | 2,39 | 1,92% | 7.600,00 |
| 05.04.2024 | 2,36 | 2,37 | 2,35 | 2,35 | 0,21% | 8.700,00 |
| 04.04.2024 | 2,40 | 2,40 | 2,34 | 2,34 | -2,09% | 5.805,00 |
| 03.04.2024 | 2,37 | 2,40 | 2,34 | 2,39 | 1,06% | 20.561,00 |
| 02.04.2024 | 2,41 | 2,41 | 2,37 | 2,37 | -1,17% | 3.006,00 |
| 28.03.2024 | 2,47 | 2,47 | 2,39 | 2,39 | -0,81% | 10.481,00 |
| 27.03.2024 | 2,49 | 2,49 | 2,41 | 2,41 | -4,46% | 10.148,00 |
| 26.03.2024 | 2,54 | 2,54 | 2,53 | 2,53 | -3,26% | 9.308,00 |
| 25.03.2024 | 2,68 | 2,68 | 2,60 | 2,61 | -3,15% | 10.662,00 |
| 22.03.2024 | 2,71 | 2,72 | 2,69 | 2,70 | -1,28% | 4.606,00 |
| 21.03.2024 | 2,74 | 2,74 | 2,73 | 2,73 | 0,83% | 853,00 |
| 20.03.2024 | 2,70 | 2,71 | 2,70 | 2,71 | 0,93% | 2.456,00 |
| 19.03.2024 | 2,68 | 2,68 | 2,67 | 2,68 | 0,19% | 859,00 |
| 18.03.2024 | 2,70 | 2,70 | 2,68 | 2,68 | 0,09% | 762,00 |
| 15.03.2024 | 2,65 | 2,68 | 2,62 | 2,68 | 2,88% | 4.909,00 |
| 14.03.2024 | 2,59 | 2,61 | 2,59 | 2,60 | -0,57% | 190,00 |
| 13.03.2024 | 2,58 | 2,64 | 2,58 | 2,62 | 3,36% | 49.484,00 |
| 12.03.2024 | 2,50 | 2,53 | 2,50 | 2,53 | 0,60% | 5.379,00 |
| 11.03.2024 | 2,53 | 2,53 | 2,52 | 2,52 | 0,80% | 1.645,00 |
| 08.03.2024 | 2,44 | 2,55 | 2,44 | 2,50 | -2,73% | 23.240,00 |
| 07.03.2024 | 2,53 | 2,57 | 2,53 | 2,57 | 5,45% | 84,00 |
| 06.03.2024 | 2,42 | 2,49 | 2,38 | 2,43 | 0,31% | 27.837,00 |
| 05.03.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,94% | 4.454,00 |
| 04.03.2024 | 2,44 | 2,44 | 2,39 | 2,40 | -2,73% | 6.966,00 |
| 01.03.2024 | 2,46 | 2,47 | 2,45 | 2,47 | 2,38% | 2.222,00 |
| 29.02.2024 | 2,40 | 2,41 | 2,40 | 2,41 | 0,52% | 7.204,00 |
| 28.02.2024 | 2,41 | 2,41 | 2,40 | 2,40 | -3,99% | 562,00 |
| 27.02.2024 | 2,51 | 2,51 | 2,50 | 2,50 | 1,20% | - |
| 26.02.2024 | 2,40 | 2,47 | 2,38 | 2,47 | 3,78% | 8.220,00 |
| 23.02.2024 | 2,33 | 2,38 | 2,33 | 2,38 | -0,21% | 1.116,00 |
| 22.02.2024 | 2,39 | 2,39 | 2,37 | 2,39 | -0,83% | 896,00 |
| 21.02.2024 | 2,39 | 2,41 | 2,39 | 2,41 | 1,05% | 645,00 |
| 20.02.2024 | 2,39 | 2,39 | 2,38 | 2,38 | -3,45% | 1.408,00 |
| 19.02.2024 | 2,45 | 2,47 | 2,45 | 2,47 | 0,82% | 199,00 |
| 16.02.2024 | 2,46 | 2,46 | 2,45 | 2,45 | -1,13% | 661,00 |
| 15.02.2024 | 2,50 | 2,50 | 2,47 | 2,47 | -1,87% | 5.604,00 |
| 14.02.2024 | 2,52 | 2,54 | 2,51 | 2,52 | 0,00% | 4.515,00 |
| 13.02.2024 | 2,57 | 2,57 | 2,52 | 2,52 | -0,40% | 609,00 |
| 12.02.2024 | 2,45 | 2,53 | 2,45 | 2,53 | 6,30% | 4.432,00 |
| 09.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,63% | 156,00 |
| 08.02.2024 | 2,40 | 2,41 | 2,37 | 2,40 | -0,42% | 82.106,00 |
| 07.02.2024 | 2,43 | 2,43 | 2,39 | 2,41 | 0,84% | 4.108,00 |
| 06.02.2024 | 2,41 | 2,41 | 2,39 | 2,39 | 0,63% | 779,00 |
| 05.02.2024 | 2,42 | 2,43 | 2,37 | 2,37 | -2,07% | 4.390,00 |
| 02.02.2024 | 2,44 | 2,44 | 2,42 | 2,42 | -0,62% | 1.636,00 |
| 01.02.2024 | 2,49 | 2,49 | 2,44 | 2,44 | -1,42% | 3.465,00 |
| 31.01.2024 | 2,48 | 2,50 | 2,47 | 2,47 | -0,90% | 1.834,00 |
| 30.01.2024 | 2,52 | 2,52 | 2,49 | 2,49 | -0,50% | 4.454,00 |
| 29.01.2024 | 2,51 | 2,51 | 2,50 | 2,51 | -2,91% | 1.979,00 |
| 26.01.2024 | 2,55 | 2,58 | 2,55 | 2,58 | 0,78% | 7.342,00 |
| 25.01.2024 | 2,57 | 2,57 | 2,56 | 2,56 | 0,79% | 15.348,00 |
| 24.01.2024 | 2,56 | 2,57 | 2,54 | 2,54 | -0,59% | 13.942,00 |
| 23.01.2024 | 2,57 | 2,60 | 2,55 | 2,56 | 0,20% | 6.056,00 |
| 22.01.2024 | 2,51 | 2,55 | 2,49 | 2,55 | 1,39% | 6.105,00 |
| 19.01.2024 | 2,51 | 2,52 | 2,51 | 2,52 | 0,20% | 2.284,00 |
| 18.01.2024 | 2,48 | 2,52 | 2,44 | 2,51 | 0,40% | 9.483,00 |
| 17.01.2024 | 2,48 | 2,51 | 2,48 | 2,50 | 3,52% | 12.398,00 |
| 16.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,22% | 3.526,00 |
| 15.01.2024 | 2,45 | 2,45 | 2,44 | 2,44 | -0,04% | - |
| 12.01.2024 | 2,38 | 2,45 | 2,37 | 2,45 | 4,08% | - |
| 11.01.2024 | 2,34 | 2,35 | 2,34 | 2,35 | 0,75% | 1.965,00 |
| 10.01.2024 | 2,42 | 2,42 | 2,31 | 2,33 | -1,48% | 7.374,00 |
| 09.01.2024 | 2,36 | 2,37 | 2,36 | 2,37 | 3,38% | 53,00 |
| 08.01.2024 | 2,28 | 2,29 | 2,28 | 2,29 | 0,02% | 854,00 |
| 05.01.2024 | 2,27 | 2,29 | 2,27 | 2,29 | 1,54% | - |
| 04.01.2024 | 2,26 | 2,26 | 2,23 | 2,26 | 1,81% | 4.902,00 |
| 03.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | 396,00 |
| 02.01.2024 | 2,24 | 2,26 | 2,24 | 2,26 | 0,45% | 1.556,00 |
| 29.12.2023 | 2,25 | 2,25 | 2,25 | 2,25 | -0,77% | 4.102,00 |
| 28.12.2023 | 2,26 | 2,26 | 2,26 | 2,26 | 0,56% | 432,00 |
| 27.12.2023 | 2,25 | 2,25 | 2,25 | 2,25 | -0,22% | 230,00 |
| 22.12.2023 | 2,26 | 2,26 | 2,26 | 2,26 | -1,00% | 290,00 |
| 21.12.2023 | 2,29 | 2,29 | 2,26 | 2,28 | -0,10% | - |
| 20.12.2023 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | 916,00 |
| 19.12.2023 | 2,27 | 2,27 | 2,27 | 2,27 | -1,30% | 74,00 |
| 18.12.2023 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | 47,00 |
| 15.12.2023 | 2,33 | 2,33 | 2,32 | 2,32 | 1,09% | 1.280,00 |
| 14.12.2023 | 2,32 | 2,34 | 2,30 | 2,30 | -0,43% | 2.412,00 |
| 13.12.2023 | 2,30 | 2,31 | 2,29 | 2,31 | 0,44% | 1.738,00 |
| 12.12.2023 | 2,28 | 2,30 | 2,28 | 2,30 | 3,03% | 4.521,00 |
| 11.12.2023 | 2,25 | 2,25 | 2,22 | 2,23 | -2,09% | 1.286,00 |
| 08.12.2023 | 2,24 | 2,29 | 2,24 | 2,28 | 0,22% | 842,00 |
| 07.12.2023 | 2,27 | 2,28 | 2,27 | 2,27 | 1,34% | 7.243,00 |
| 06.12.2023 | 2,25 | 2,26 | 2,24 | 2,24 | 1,59% | 543,00 |
| 05.12.2023 | 2,23 | 2,23 | 2,19 | 2,21 | -0,34% | 1.407,00 |