£3,765
-1,70%
Echtzeit-Aktienkurs Galliford Try Holdings PLC
Bid:
Ask:
Aktienkurse zur Galliford Try Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.10.2024 | 3,72 | 3,72 | 3,65 | 3,67 | -0,27% | 3.712,00 |
| 18.10.2024 | 3,64 | 3,68 | 3,63 | 3,68 | 0,00% | 5.741,00 |
| 17.10.2024 | 3,60 | 3,74 | 3,58 | 3,68 | 2,22% | 15.177,00 |
| 16.10.2024 | 3,55 | 3,65 | 3,53 | 3,60 | 0,40% | 12.805,00 |
| 15.10.2024 | 3,39 | 3,59 | 3,39 | 3,59 | 6,71% | 1.732,00 |
| 14.10.2024 | 3,28 | 3,41 | 3,28 | 3,36 | 2,44% | 10.863,00 |
| 11.10.2024 | 3,17 | 3,29 | 3,17 | 3,28 | 4,13% | 7.689,00 |
| 10.10.2024 | 3,14 | 3,15 | 3,11 | 3,15 | -0,94% | 5.993,00 |
| 09.10.2024 | 3,21 | 3,24 | 3,18 | 3,18 | -0,62% | 4.021,00 |
| 08.10.2024 | 3,26 | 3,27 | 3,19 | 3,20 | -1,23% | 3.606,00 |
| 07.10.2024 | 3,28 | 3,31 | 3,24 | 3,24 | -0,46% | 8.825,00 |
| 04.10.2024 | 3,27 | 3,27 | 3,20 | 3,26 | -0,15% | 14.262,00 |
| 03.10.2024 | 3,11 | 3,30 | 3,11 | 3,26 | 7,06% | 16.952,00 |
| 02.10.2024 | 3,08 | 3,08 | 3,02 | 3,05 | -0,49% | 8.211,00 |
| 01.10.2024 | 3,11 | 3,11 | 3,05 | 3,06 | -0,97% | 3.213,00 |
| 30.09.2024 | 3,05 | 3,14 | 3,05 | 3,09 | 1,81% | 2.405,00 |
| 27.09.2024 | 3,03 | 3,04 | 3,02 | 3,04 | -0,49% | 4.322,00 |
| 26.09.2024 | 3,05 | 3,07 | 3,05 | 3,05 | 0,33% | 4.055,00 |
| 25.09.2024 | 3,04 | 3,06 | 3,04 | 3,04 | 1,00% | 8.926,00 |
| 24.09.2024 | 3,00 | 3,01 | 2,99 | 3,01 | 1,01% | 4.928,00 |
| 23.09.2024 | 2,94 | 3,03 | 2,94 | 2,98 | 2,41% | 9.545,00 |
| 20.09.2024 | 2,82 | 2,95 | 2,81 | 2,91 | 2,11% | 18.586,00 |
| 19.09.2024 | 2,90 | 2,90 | 2,73 | 2,85 | -1,72% | 14.889,00 |
| 18.09.2024 | 2,90 | 2,91 | 2,90 | 2,90 | -0,34% | 3.493,00 |
| 17.09.2024 | 2,92 | 2,92 | 2,90 | 2,91 | 1,04% | 3.186,00 |
| 16.09.2024 | 2,89 | 2,89 | 2,86 | 2,88 | -1,71% | 10.603,00 |
| 13.09.2024 | 2,90 | 2,93 | 2,90 | 2,93 | 0,34% | 5.870,00 |
| 12.09.2024 | 2,91 | 2,93 | 2,91 | 2,92 | 0,69% | 513,00 |
| 11.09.2024 | 2,90 | 2,91 | 2,89 | 2,90 | 0,52% | 4.667,00 |
| 10.09.2024 | 2,92 | 2,96 | 2,82 | 2,89 | -0,86% | 19.876,00 |
| 09.09.2024 | 2,90 | 2,92 | 2,88 | 2,91 | 0,69% | 30.730,00 |
| 06.09.2024 | 2,91 | 2,91 | 2,88 | 2,89 | -1,53% | 4.087,00 |
| 05.09.2024 | 2,95 | 2,97 | 2,94 | 2,94 | -1,34% | 7.654,00 |
| 04.09.2024 | 2,91 | 2,98 | 2,89 | 2,98 | 0,85% | 4.458,00 |
| 03.09.2024 | 3,03 | 3,03 | 2,95 | 2,95 | -1,99% | 1.057,00 |
| 02.09.2024 | 2,98 | 3,01 | 2,98 | 3,01 | -0,17% | 1.331,00 |
| 30.08.2024 | 2,96 | 3,03 | 2,96 | 3,02 | 2,90% | 3.731,00 |
| 29.08.2024 | 2,88 | 2,93 | 2,88 | 2,93 | 0,69% | 3.588,00 |
| 28.08.2024 | 2,95 | 2,95 | 2,88 | 2,91 | -1,02% | 8.034,00 |
| 27.08.2024 | 2,98 | 2,98 | 2,94 | 2,94 | -1,31% | 142,00 |
| 26.08.2024 | 2,99 | 2,99 | 2,97 | 2,98 | 0,30% | - |
| 23.08.2024 | 2,95 | 2,97 | 2,94 | 2,97 | -0,34% | 2.159,00 |
| 22.08.2024 | 2,97 | 2,98 | 2,97 | 2,98 | -0,67% | 6.967,00 |
| 21.08.2024 | 3,00 | 3,02 | 2,97 | 3,00 | -0,83% | 14.720,00 |
| 20.08.2024 | 2,97 | 3,04 | 2,96 | 3,03 | 1,34% | 5.293,00 |
| 19.08.2024 | 2,96 | 2,99 | 2,96 | 2,99 | 0,84% | 2.906,00 |
| 16.08.2024 | 3,03 | 3,05 | 2,94 | 2,96 | -1,66% | 1.764,00 |
| 15.08.2024 | 2,91 | 3,02 | 2,91 | 3,01 | 2,38% | 20.311,00 |
| 14.08.2024 | 2,93 | 2,95 | 2,90 | 2,94 | 0,68% | 8.783,00 |
| 13.08.2024 | 2,95 | 2,95 | 2,90 | 2,92 | -1,68% | 920,00 |
| 12.08.2024 | 3,00 | 3,00 | 2,95 | 2,97 | -1,33% | 10.958,00 |
| 09.08.2024 | 2,96 | 3,01 | 2,96 | 3,01 | 0,67% | 6.964,00 |
| 08.08.2024 | 3,01 | 3,02 | 2,99 | 2,99 | -0,66% | 2.119,00 |
| 07.08.2024 | 2,93 | 3,02 | 2,93 | 3,01 | 2,03% | 1.366,00 |
| 06.08.2024 | 2,87 | 2,96 | 2,87 | 2,95 | 2,79% | 7.250,00 |
| 05.08.2024 | 2,84 | 2,90 | 2,84 | 2,87 | -4,97% | 20.813,00 |