2,450€
5,60%
Echtzeit-Aktienkurs D4t4 Solutions PLC
Bid:
Ask:
Aktienkurse zur D4t4 Solutions PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 0,86% | - |
| 08.05.2025 | 2,22 | 2,32 | 2,22 | 2,32 | 4,50% | - |
| 07.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 06.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 05.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 02.05.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 7,77% | - |
| 30.04.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -0,96% | - |
| 29.04.2025 | 2,04 | 2,08 | 2,04 | 2,08 | 1,96% | - |
| 28.04.2025 | 1,98 | 2,04 | 1,98 | 2,04 | 2,51% | - |
| 25.04.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 1,53% | - |
| 24.04.2025 | 1,90 | 1,96 | 1,90 | 1,96 | 3,16% | - |
| 23.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 22.04.2025 | 2,34 | 2,34 | 1,89 | 1,89 | -19,23% | 1.000,00 |
| 17.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 16.04.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -1,68% | - |
| 15.04.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 0,85% | - |
| 14.04.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 0,85% | - |
| 11.04.2025 | 2,42 | 2,42 | 2,34 | 2,34 | -4,10% | - |
| 10.04.2025 | 2,32 | 2,44 | 2,32 | 2,44 | 5,17% | - |
| 09.04.2025 | 2,34 | 2,44 | 2,32 | 2,32 | -0,85% | 97,00 |
| 08.04.2025 | 2,10 | 2,34 | 2,10 | 2,34 | 12,50% | - |
| 07.04.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -1,89% | - |
| 04.04.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -2,75% | - |
| 03.04.2025 | 2,24 | 2,24 | 2,18 | 2,18 | -2,68% | - |
| 02.04.2025 | 2,28 | 2,28 | 2,24 | 2,24 | -1,75% | - |
| 01.04.2025 | 2,40 | 2,40 | 2,28 | 2,28 | -1,72% | - |
| 31.03.2025 | 2,46 | 2,46 | 2,32 | 2,32 | -2,52% | - |
| 28.03.2025 | 2,42 | 2,42 | 2,38 | 2,38 | -1,65% | - |
| 27.03.2025 | 2,50 | 2,50 | 2,42 | 2,42 | 0,00% | - |
| 26.03.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -0,82% | - |
| 25.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 24.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 21.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 20.03.2025 | 2,52 | 2,52 | 2,42 | 2,42 | 0,00% | - |
| 19.03.2025 | 2,42 | 2,58 | 2,42 | 2,42 | 0,00% | 86,00 |
| 18.03.2025 | 2,52 | 2,52 | 2,42 | 2,42 | -4,72% | - |
| 17.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | - |
| 14.03.2025 | 2,48 | 2,48 | 2,42 | 2,42 | -2,42% | - |
| 13.03.2025 | 2,54 | 2,54 | 2,48 | 2,48 | -2,36% | - |
| 12.03.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 0,79% | - |
| 11.03.2025 | 2,52 | 2,70 | 2,52 | 2,52 | 0,00% | 88,00 |
| 10.03.2025 | 2,80 | 2,80 | 2,52 | 2,52 | -10,00% | - |
| 07.03.2025 | 2,70 | 2,80 | 2,70 | 2,80 | 3,70% | - |
| 06.03.2025 | 2,82 | 2,82 | 2,70 | 2,70 | -1,46% | - |
| 05.03.2025 | 2,88 | 2,96 | 2,74 | 2,74 | -6,16% | 80,00 |
| 04.03.2025 | 2,84 | 2,92 | 2,84 | 2,92 | 2,82% | - |
| 03.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 28.02.2025 | 2,86 | 2,86 | 2,84 | 2,84 | 2,16% | - |
| 27.02.2025 | 2,76 | 2,78 | 2,76 | 2,78 | 0,72% | - |
| 26.02.2025 | 2,82 | 2,82 | 2,76 | 2,76 | 1,47% | - |
| 25.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 24.02.2025 | 2,72 | 2,82 | 2,72 | 2,72 | -7,48% | - |
| 21.02.2025 | 2,80 | 2,94 | 2,80 | 2,94 | 5,00% | 60,00 |
| 20.02.2025 | 2,78 | 2,80 | 2,78 | 2,80 | 4,48% | - |
| 19.02.2025 | 2,66 | 2,68 | 2,66 | 2,68 | 3,08% | - |
| 18.02.2025 | 2,66 | 2,66 | 2,60 | 2,60 | 1,56% | - |
| 17.02.2025 | 2,66 | 2,66 | 2,56 | 2,56 | 0,00% | - |
| 14.02.2025 | 2,66 | 2,66 | 2,56 | 2,56 | 0,00% | - |
| 13.02.2025 | 2,64 | 2,64 | 2,56 | 2,56 | 0,79% | - |
| 12.02.2025 | 2,66 | 2,66 | 2,54 | 2,54 | -0,78% | - |
| 11.02.2025 | 2,64 | 2,64 | 2,56 | 2,56 | -1,54% | - |
| 10.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 07.02.2025 | 2,58 | 2,58 | 2,52 | 2,52 | -3,08% | - |
| 06.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | - |
| 05.02.2025 | 2,66 | 2,66 | 2,50 | 2,50 | -2,34% | - |
| 04.02.2025 | 2,66 | 2,66 | 2,56 | 2,56 | -1,54% | - |
| 03.02.2025 | 2,66 | 2,66 | 2,60 | 2,60 | 0,00% | - |
| 31.01.2025 | 2,64 | 2,64 | 2,60 | 2,60 | -1,52% | - |
| 30.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | - |
| 29.01.2025 | 2,64 | 2,64 | 2,54 | 2,54 | -3,05% | - |
| 28.01.2025 | 2,70 | 2,70 | 2,62 | 2,62 | -8,39% | - |
| 27.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,88% | - |
| 24.01.2025 | 2,86 | 2,86 | 2,78 | 2,78 | 1,46% | - |
| 23.01.2025 | 2,84 | 2,84 | 2,74 | 2,74 | 0,00% | - |
| 22.01.2025 | 2,84 | 2,84 | 2,74 | 2,74 | 0,74% | - |
| 21.01.2025 | 2,84 | 2,84 | 2,72 | 2,72 | -6,85% | - |
| 20.01.2025 | 2,84 | 2,92 | 2,84 | 2,92 | 5,04% | 20,00 |
| 17.01.2025 | 2,80 | 2,80 | 2,78 | 2,78 | 2,21% | - |
| 16.01.2025 | 2,80 | 2,80 | 2,72 | 2,72 | 0,00% | - |
| 15.01.2025 | 2,80 | 2,80 | 2,72 | 2,72 | 1,49% | - |
| 14.01.2025 | 2,92 | 2,92 | 2,68 | 2,68 | -10,07% | - |
| 13.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 3,47% | - |
| 10.01.2025 | 3,06 | 3,06 | 2,88 | 2,88 | -2,04% | - |
| 09.01.2025 | 3,10 | 3,10 | 2,94 | 2,94 | -2,00% | - |
| 08.01.2025 | 3,20 | 3,20 | 3,00 | 3,00 | -3,85% | - |
| 07.01.2025 | 3,20 | 3,20 | 3,12 | 3,12 | -2,50% | - |
| 06.01.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 03.01.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 2,56% | - |
| 02.01.2025 | 3,22 | 3,22 | 3,12 | 3,12 | -4,29% | - |
| 30.12.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 3,16% | - |
| 27.12.2024 | 3,20 | 3,20 | 3,16 | 3,16 | 2,60% | - |
| 23.12.2024 | 3,20 | 3,20 | 3,08 | 3,08 | 0,00% | - |
| 20.12.2024 | 3,32 | 3,32 | 3,08 | 3,08 | -4,35% | - |
| 19.12.2024 | 3,46 | 3,46 | 3,22 | 3,22 | -3,59% | - |
| 18.12.2024 | 3,52 | 3,52 | 3,34 | 3,34 | -1,18% | - |
| 17.12.2024 | 3,52 | 3,52 | 3,38 | 3,38 | -4,52% | - |
| 16.12.2024 | 3,54 | 3,54 | 3,54 | 3,54 | 4,12% | - |
| 13.12.2024 | 3,54 | 3,54 | 3,40 | 3,40 | -0,58% | - |
| 12.12.2024 | 3,56 | 3,56 | 3,42 | 3,42 | -0,58% | - |
| 11.12.2024 | 3,56 | 3,56 | 3,44 | 3,44 | 0,00% | - |