1,295€
2,78%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,34 | 1,34 | 1,26 | 1,26 | -2,33% | - |
| 01.11.2024 | 1,33 | 1,33 | 1,29 | 1,29 | 2,38% | - |
| 31.10.2024 | 1,36 | 1,36 | 1,26 | 1,26 | -3,08% | - |
| 30.10.2024 | 1,35 | 1,35 | 1,30 | 1,30 | 1,56% | - |
| 29.10.2024 | 1,33 | 1,33 | 1,28 | 1,28 | -3,03% | - |
| 28.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 25.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 4,76% | - |
| 24.10.2024 | 1,35 | 1,35 | 1,26 | 1,26 | -3,82% | - |
| 23.10.2024 | 1,38 | 1,38 | 1,31 | 1,31 | -0,76% | - |
| 22.10.2024 | 1,39 | 1,39 | 1,32 | 1,32 | 0,00% | - |
| 21.10.2024 | 1,42 | 1,42 | 1,32 | 1,32 | -6,38% | - |
| 18.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 3,68% | - |
| 17.10.2024 | 1,40 | 1,40 | 1,36 | 1,36 | 1,49% | - |
| 16.10.2024 | 1,44 | 1,44 | 1,34 | 1,34 | -3,60% | - |
| 15.10.2024 | 1,40 | 1,44 | 1,39 | 1,39 | 5,30% | 1.300,00 |
| 14.10.2024 | 1,37 | 1,37 | 1,32 | 1,32 | -3,65% | - |
| 11.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 4,58% | - |
| 10.10.2024 | 1,36 | 1,36 | 1,31 | 1,31 | 1,55% | - |
| 09.10.2024 | 1,36 | 1,38 | 1,29 | 1,29 | -1,53% | 7.900,00 |
| 08.10.2024 | 1,37 | 1,37 | 1,31 | 1,31 | -0,76% | - |
| 07.10.2024 | 1,40 | 1,40 | 1,32 | 1,32 | -5,71% | - |
| 04.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 4,48% | - |
| 03.10.2024 | 1,41 | 1,41 | 1,34 | 1,34 | -2,19% | - |
| 02.10.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -3,52% | - |
| 01.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 30.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 5,11% | - |
| 27.09.2024 | 1,42 | 1,42 | 1,37 | 1,37 | 1,48% | - |
| 26.09.2024 | 1,42 | 1,42 | 1,35 | 1,35 | -0,74% | - |
| 25.09.2024 | 1,44 | 1,44 | 1,36 | 1,36 | -1,45% | - |
| 24.09.2024 | 1,39 | 1,39 | 1,38 | 1,38 | 0,00% | - |
| 23.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 5,34% | - |
| 20.09.2024 | 1,38 | 1,38 | 1,31 | 1,31 | 0,00% | - |
| 19.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -4,38% | - |
| 18.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 4,58% | - |
| 17.09.2024 | 1,39 | 1,39 | 1,31 | 1,31 | 0,00% | - |
| 16.09.2024 | 1,37 | 1,37 | 1,31 | 1,31 | -2,24% | - |
| 13.09.2024 | 1,43 | 1,43 | 1,34 | 1,34 | -8,22% | 300,00 |
| 12.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 5,04% | - |
| 11.09.2024 | 1,49 | 1,49 | 1,39 | 1,39 | -2,80% | - |
| 10.09.2024 | 1,52 | 1,52 | 1,43 | 1,43 | -4,67% | - |
| 09.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 4,17% | - |
| 06.09.2024 | 1,51 | 1,51 | 1,44 | 1,44 | -2,04% | - |
| 05.09.2024 | 1,55 | 1,55 | 1,47 | 1,47 | -1,34% | - |
| 04.09.2024 | 1,52 | 1,52 | 1,49 | 1,49 | 0,68% | - |
| 03.09.2024 | 1,56 | 1,56 | 1,48 | 1,48 | -5,73% | - |
| 02.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 5,37% | - |
| 30.08.2024 | 1,57 | 1,57 | 1,49 | 1,49 | -1,32% | - |
| 29.08.2024 | 1,55 | 1,55 | 1,51 | 1,51 | 0,00% | - |
| 28.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 27.08.2024 | 1,52 | 1,52 | 1,48 | 1,48 | -3,27% | - |
| 26.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 23.08.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 5,67% | - |
| 22.08.2024 | 1,48 | 1,48 | 1,41 | 1,41 | -0,70% | - |
| 21.08.2024 | 1,48 | 1,48 | 1,42 | 1,42 | 0,00% | - |
| 20.08.2024 | 1,50 | 1,50 | 1,42 | 1,42 | -2,07% | - |
| 19.08.2024 | 1,49 | 1,49 | 1,45 | 1,45 | 2,11% | - |
| 16.08.2024 | 1,49 | 1,49 | 1,42 | 1,42 | -2,07% | - |
| 15.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 4,32% | - |
| 14.08.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -1,42% | - |
| 13.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 12.08.2024 | 1,43 | 1,43 | 1,37 | 1,37 | -0,72% | - |
| 09.08.2024 | 1,44 | 1,44 | 1,38 | 1,38 | -2,82% | - |
| 08.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 07.08.2024 | 1,43 | 1,43 | 1,38 | 1,38 | -0,72% | - |
| 06.08.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 1,46% | - |
| 05.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -9,87% | - |
| 02.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 01.08.2024 | 1,58 | 1,58 | 1,47 | 1,47 | -2,65% | - |
| 31.07.2024 | 1,56 | 1,56 | 1,51 | 1,51 | 0,67% | - |
| 30.07.2024 | 1,54 | 1,54 | 1,50 | 1,50 | 1,35% | - |
| 29.07.2024 | 1,56 | 1,56 | 1,48 | 1,48 | -5,13% | - |
| 26.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 4,70% | - |
| 25.07.2024 | 1,57 | 1,57 | 1,49 | 1,49 | -1,97% | - |
| 24.07.2024 | 1,59 | 1,59 | 1,52 | 1,52 | 0,66% | - |
| 23.07.2024 | 1,57 | 1,57 | 1,51 | 1,51 | -4,43% | - |
| 22.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 3,27% | - |
| 19.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 4,08% | - |
| 18.07.2024 | 1,56 | 1,56 | 1,47 | 1,47 | -1,34% | - |
| 17.07.2024 | 1,53 | 1,53 | 1,49 | 1,49 | 3,47% | - |
| 16.07.2024 | 1,52 | 1,52 | 1,44 | 1,44 | -11,11% | - |
| 15.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 12.07.2024 | 1,66 | 1,66 | 1,58 | 1,58 | -1,25% | - |
| 11.07.2024 | 1,61 | 1,61 | 1,60 | 1,60 | 2,56% | - |
| 10.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 3,31% | - |
| 09.07.2024 | 1,59 | 1,59 | 1,51 | 1,51 | -7,36% | - |
| 08.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 05.07.2024 | 1,64 | 1,64 | 1,59 | 1,59 | 1,92% | - |
| 04.07.2024 | 1,63 | 1,63 | 1,56 | 1,56 | -0,64% | - |
| 03.07.2024 | 1,63 | 1,63 | 1,57 | 1,57 | 0,64% | - |
| 02.07.2024 | 1,60 | 1,60 | 1,56 | 1,56 | -3,70% | - |
| 01.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 3,85% | - |
| 28.06.2024 | 1,68 | 1,68 | 1,56 | 1,56 | -3,11% | - |
| 27.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 26.06.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 3,95% | - |
| 25.06.2024 | 1,54 | 1,54 | 1,52 | 1,52 | 2,01% | - |
| 24.06.2024 | 1,59 | 1,59 | 1,49 | 1,49 | -6,29% | - |
| 21.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 4,61% | - |
| 20.06.2024 | 1,54 | 1,59 | 1,52 | 1,52 | 4,83% | 200,00 |
| 19.06.2024 | 1,50 | 1,50 | 1,45 | 1,45 | 0,69% | - |
| 18.06.2024 | 1,46 | 1,46 | 1,44 | 1,44 | 2,13% | 1.000,00 |