1,022€
0,10%
Echtzeit-Aktienkurs Card Factory PLC
Bid:
Ask:
Aktienkurse zur Card Factory PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,02 | 1,04 | 1,02 | 1,02 | -0,10% | - |
| 01.11.2024 | 1,02 | 1,03 | 1,01 | 1,02 | 0,79% | - |
| 31.10.2024 | 1,05 | 1,10 | 1,00 | 1,01 | -7,23% | - |
| 30.10.2024 | 1,02 | 1,10 | 1,02 | 1,09 | 3,11% | - |
| 29.10.2024 | 1,08 | 1,10 | 1,06 | 1,06 | -1,58% | - |
| 28.10.2024 | 1,09 | 1,11 | 1,07 | 1,08 | -1,46% | - |
| 25.10.2024 | 1,07 | 1,11 | 1,06 | 1,09 | 2,15% | - |
| 24.10.2024 | 1,03 | 1,10 | 1,03 | 1,07 | -0,37% | - |
| 23.10.2024 | 1,03 | 1,10 | 1,03 | 1,07 | 0,47% | - |
| 22.10.2024 | 1,08 | 1,08 | 1,06 | 1,07 | -0,74% | - |
| 21.10.2024 | 1,10 | 1,11 | 1,08 | 1,08 | -1,64% | - |
| 18.10.2024 | 1,11 | 1,12 | 1,08 | 1,10 | -1,62% | - |
| 17.10.2024 | 1,11 | 1,12 | 1,11 | 1,11 | 0,54% | - |
| 16.10.2024 | 1,11 | 1,13 | 1,11 | 1,11 | -0,54% | - |
| 15.10.2024 | 1,11 | 1,12 | 1,11 | 1,11 | 0,09% | - |
| 14.10.2024 | 1,12 | 1,14 | 1,11 | 1,11 | -0,18% | - |
| 11.10.2024 | 1,12 | 1,13 | 1,11 | 1,11 | -0,89% | - |
| 10.10.2024 | 1,13 | 1,14 | 1,12 | 1,12 | -0,44% | - |
| 09.10.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 0,09% | - |
| 08.10.2024 | 1,14 | 1,17 | 1,12 | 1,13 | -1,31% | - |
| 07.10.2024 | 1,12 | 1,19 | 1,12 | 1,14 | -2,47% | - |
| 04.10.2024 | 1,16 | 1,19 | 1,16 | 1,17 | 1,38% | - |
| 03.10.2024 | 1,20 | 1,22 | 1,15 | 1,16 | -0,86% | - |
| 02.10.2024 | 1,23 | 1,24 | 1,17 | 1,17 | -4,89% | - |
| 01.10.2024 | 1,28 | 1,28 | 1,22 | 1,23 | -4,07% | - |
| 30.09.2024 | 1,27 | 1,31 | 1,26 | 1,28 | 0,55% | - |
| 27.09.2024 | 1,28 | 1,30 | 1,24 | 1,27 | -1,01% | - |
| 26.09.2024 | 1,29 | 1,37 | 1,28 | 1,28 | -4,46% | - |
| 25.09.2024 | 1,36 | 1,38 | 1,32 | 1,34 | 2,44% | - |
| 24.09.2024 | 1,72 | 1,72 | 1,31 | 1,31 | -23,63% | 15.750,00 |
| 23.09.2024 | 1,71 | 1,72 | 1,66 | 1,72 | 0,59% | - |
| 20.09.2024 | 1,59 | 1,73 | 1,59 | 1,71 | 7,42% | - |
| 19.09.2024 | 1,58 | 1,61 | 1,58 | 1,59 | 0,57% | - |
| 18.09.2024 | 1,54 | 1,59 | 1,54 | 1,58 | 2,73% | - |
| 17.09.2024 | 1,55 | 1,57 | 1,53 | 1,54 | -0,71% | - |
| 16.09.2024 | 1,55 | 1,55 | 1,52 | 1,55 | 0,32% | - |
| 13.09.2024 | 1,50 | 1,55 | 1,49 | 1,55 | 2,86% | - |
| 12.09.2024 | 1,44 | 1,51 | 1,44 | 1,50 | 0,27% | - |
| 11.09.2024 | 1,54 | 1,55 | 1,49 | 1,50 | -3,04% | - |
| 10.09.2024 | 1,53 | 1,55 | 1,52 | 1,55 | 0,72% | - |
| 09.09.2024 | 1,44 | 1,54 | 1,44 | 1,53 | 1,99% | - |
| 06.09.2024 | 1,48 | 1,52 | 1,47 | 1,50 | 1,69% | - |
| 05.09.2024 | 1,46 | 1,49 | 1,45 | 1,48 | 1,23% | - |
| 04.09.2024 | 1,41 | 1,47 | 1,41 | 1,46 | -0,81% | - |
| 03.09.2024 | 1,43 | 1,49 | 1,43 | 1,47 | -1,01% | - |
| 02.09.2024 | 1,51 | 1,51 | 1,46 | 1,49 | -1,20% | - |
| 30.08.2024 | 1,42 | 1,52 | 1,42 | 1,51 | 6,96% | - |
| 29.08.2024 | 1,51 | 1,51 | 1,41 | 1,41 | -6,69% | - |
| 28.08.2024 | 1,52 | 1,53 | 1,49 | 1,51 | -0,92% | - |
| 27.08.2024 | 1,56 | 1,56 | 1,51 | 1,52 | -2,18% | - |
| 26.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,13% | - |
| 23.08.2024 | 1,48 | 1,57 | 1,48 | 1,56 | 0,71% | - |
| 22.08.2024 | 1,54 | 1,56 | 1,52 | 1,54 | 0,59% | - |
| 21.08.2024 | 1,46 | 1,54 | 1,46 | 1,54 | 1,12% | - |
| 20.08.2024 | 1,55 | 1,55 | 1,50 | 1,52 | -1,81% | - |
| 19.08.2024 | 1,46 | 1,56 | 1,46 | 1,55 | 1,58% | - |
| 16.08.2024 | 1,51 | 1,52 | 1,50 | 1,52 | 0,93% | - |
| 15.08.2024 | 1,47 | 1,51 | 1,46 | 1,51 | 2,45% | - |
| 14.08.2024 | 1,44 | 1,49 | 1,44 | 1,47 | 1,66% | - |
| 13.08.2024 | 1,43 | 1,47 | 1,42 | 1,45 | 1,47% | - |
| 12.08.2024 | 1,42 | 1,43 | 1,41 | 1,43 | 0,71% | - |
| 09.08.2024 | 1,39 | 1,42 | 1,38 | 1,42 | 1,87% | - |
| 08.08.2024 | 1,38 | 1,40 | 1,37 | 1,39 | 0,51% | - |
| 07.08.2024 | 1,37 | 1,39 | 1,36 | 1,38 | 1,32% | - |
| 06.08.2024 | 1,36 | 1,38 | 1,35 | 1,37 | 0,29% | - |
| 05.08.2024 | 1,41 | 1,42 | 1,33 | 1,36 | -4,15% | - |
| 02.08.2024 | 1,44 | 1,45 | 1,42 | 1,42 | -1,11% | - |
| 01.08.2024 | 1,43 | 1,45 | 1,43 | 1,44 | 0,07% | - |
| 31.07.2024 | 1,45 | 1,45 | 1,43 | 1,44 | -0,62% | - |
| 30.07.2024 | 1,44 | 1,47 | 1,42 | 1,45 | 0,49% | - |
| 29.07.2024 | 1,37 | 1,45 | 1,37 | 1,44 | 5,19% | - |
| 26.07.2024 | 1,35 | 1,37 | 1,33 | 1,37 | 1,03% | - |
| 25.07.2024 | 1,31 | 1,37 | 1,26 | 1,35 | 3,20% | - |
| 24.07.2024 | 1,29 | 1,38 | 1,29 | 1,31 | -2,31% | - |
| 23.07.2024 | 1,28 | 1,36 | 1,27 | 1,34 | 4,35% | - |
| 22.07.2024 | 1,15 | 1,29 | 1,15 | 1,29 | 7,44% | - |
| 19.07.2024 | 1,21 | 1,21 | 1,19 | 1,20 | -0,91% | - |
| 18.07.2024 | 1,15 | 1,21 | 1,15 | 1,21 | 0,50% | - |
| 17.07.2024 | 1,20 | 1,21 | 1,19 | 1,20 | -0,08% | - |
| 16.07.2024 | 1,16 | 1,21 | 1,16 | 1,20 | -0,08% | - |
| 15.07.2024 | 1,21 | 1,21 | 1,19 | 1,20 | -0,41% | - |
| 12.07.2024 | 1,14 | 1,22 | 1,14 | 1,21 | 1,43% | - |
| 11.07.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 2,49% | - |
| 10.07.2024 | 1,11 | 1,17 | 1,11 | 1,16 | 0,43% | - |
| 09.07.2024 | 1,13 | 1,18 | 1,13 | 1,16 | -1,70% | - |
| 08.07.2024 | 1,17 | 1,19 | 1,17 | 1,18 | 0,60% | - |
| 05.07.2024 | 1,15 | 1,18 | 1,15 | 1,17 | 1,65% | - |
| 04.07.2024 | 1,11 | 1,16 | 1,11 | 1,15 | 3,78% | - |
| 03.07.2024 | 1,07 | 1,13 | 1,07 | 1,11 | -0,27% | - |
| 02.07.2024 | 1,12 | 1,13 | 1,10 | 1,11 | -0,18% | - |
| 01.07.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 1,18% | - |
| 28.06.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -0,27% | - |
| 27.06.2024 | 1,11 | 1,14 | 1,10 | 1,11 | -0,63% | - |
| 26.06.2024 | 1,12 | 1,14 | 1,11 | 1,11 | -0,71% | - |
| 25.06.2024 | 1,15 | 1,15 | 1,12 | 1,12 | -2,61% | - |
| 24.06.2024 | 1,10 | 1,16 | 1,09 | 1,15 | 4,26% | - |
| 21.06.2024 | 1,11 | 1,12 | 1,08 | 1,10 | -0,63% | - |
| 20.06.2024 | 1,12 | 1,13 | 1,11 | 1,11 | -1,16% | - |
| 19.06.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 0,09% | - |
| 18.06.2024 | 1,06 | 1,13 | 1,06 | 1,12 | 2,09% | - |