1,835€
4,26%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,84 | 1,87 | 1,82 | 1,84 | 0,27% | - |
| 13.02.2026 | 1,81 | 1,86 | 1,80 | 1,83 | 5,78% | - |
| 12.02.2026 | 1,84 | 1,84 | 1,73 | 1,73 | -5,72% | - |
| 11.02.2026 | 1,84 | 1,84 | 1,81 | 1,84 | 0,00% | - |
| 10.02.2026 | 1,76 | 1,84 | 1,75 | 1,84 | 4,56% | - |
| 09.02.2026 | 1,82 | 1,84 | 1,76 | 1,76 | -0,28% | - |
| 06.02.2026 | 1,79 | 1,85 | 1,76 | 1,76 | 1,15% | - |
| 05.02.2026 | 1,81 | 1,85 | 1,74 | 1,74 | 1,16% | - |
| 04.02.2026 | 1,79 | 1,84 | 1,72 | 1,72 | 0,00% | - |
| 03.02.2026 | 1,82 | 1,87 | 1,72 | 1,72 | -5,23% | - |
| 02.02.2026 | 1,83 | 1,88 | 1,82 | 1,82 | -1,09% | - |
| 30.01.2026 | 1,82 | 1,88 | 1,82 | 1,84 | 0,27% | - |
| 29.01.2026 | 1,81 | 1,87 | 1,81 | 1,83 | 1,10% | - |
| 28.01.2026 | 1,78 | 1,84 | 1,77 | 1,81 | 1,97% | - |
| 27.01.2026 | 1,68 | 1,79 | 1,68 | 1,78 | 5,65% | 115.380,00 |
| 26.01.2026 | 1,69 | 1,70 | 1,65 | 1,68 | 4,35% | - |
| 23.01.2026 | 1,68 | 1,72 | 1,61 | 1,61 | -0,62% | - |
| 22.01.2026 | 1,63 | 1,73 | 1,59 | 1,62 | -0,61% | - |
| 21.01.2026 | 1,64 | 1,68 | 1,61 | 1,63 | 0,00% | - |
| 20.01.2026 | 1,66 | 1,68 | 1,56 | 1,63 | -1,81% | - |
| 19.01.2026 | 1,66 | 1,70 | 1,65 | 1,66 | -1,19% | - |
| 16.01.2026 | 1,69 | 1,71 | 1,65 | 1,68 | 0,00% | - |
| 15.01.2026 | 1,71 | 1,72 | 1,66 | 1,68 | -1,47% | - |
| 14.01.2026 | 1,64 | 1,72 | 1,60 | 1,71 | 4,28% | - |
| 13.01.2026 | 1,69 | 1,69 | 1,63 | 1,64 | -2,68% | - |
| 12.01.2026 | 1,69 | 1,72 | 1,66 | 1,68 | 3,70% | 30.784,00 |
| 09.01.2026 | 1,68 | 1,72 | 1,62 | 1,62 | -4,42% | - |
| 08.01.2026 | 1,67 | 1,73 | 1,65 | 1,70 | 0,89% | - |
| 07.01.2026 | 1,67 | 1,71 | 1,65 | 1,68 | 4,35% | - |
| 06.01.2026 | 1,65 | 1,71 | 1,61 | 1,61 | 3,21% | - |
| 05.01.2026 | 1,64 | 1,70 | 1,56 | 1,56 | -3,11% | - |
| 02.01.2026 | 1,62 | 1,70 | 1,61 | 1,61 | 5,23% | - |
| 30.12.2025 | 1,62 | 1,66 | 1,53 | 1,53 | -2,55% | - |
| 29.12.2025 | 1,76 | 1,77 | 1,57 | 1,57 | -0,63% | - |
| 22.12.2025 | 1,67 | 1,67 | 1,58 | 1,58 | -4,53% | - |
| 19.12.2025 | 1,66 | 1,67 | 1,64 | 1,66 | -1,19% | - |
| 18.12.2025 | 1,63 | 1,68 | 1,60 | 1,68 | 7,37% | - |
| 17.12.2025 | 1,61 | 1,64 | 1,56 | 1,56 | -2,50% | - |
| 16.12.2025 | 1,60 | 1,62 | 1,58 | 1,60 | 4,58% | - |
| 12.12.2025 | 1,50 | 1,53 | 1,48 | 1,53 | 16,79% | - |
| 09.12.2025 | 1,39 | 1,42 | 1,31 | 1,31 | -2,96% | - |
| 08.12.2025 | 1,41 | 1,44 | 1,35 | 1,35 | 0,75% | - |
| 05.12.2025 | 1,44 | 1,44 | 1,34 | 1,34 | -1,47% | - |
| 04.12.2025 | 1,42 | 1,46 | 1,36 | 1,36 | 2,26% | - |
| 03.12.2025 | 1,39 | 1,43 | 1,33 | 1,33 | 1,53% | - |
| 02.12.2025 | 1,42 | 1,45 | 1,31 | 1,31 | -2,24% | - |
| 01.12.2025 | 1,45 | 1,46 | 1,34 | 1,34 | -1,47% | - |
| 28.11.2025 | 1,43 | 1,44 | 1,36 | 1,36 | -1,45% | - |
| 27.11.2025 | 1,44 | 1,45 | 1,38 | 1,38 | 1,47% | - |
| 26.11.2025 | 1,44 | 1,45 | 1,36 | 1,36 | 0,00% | - |
| 25.11.2025 | 1,46 | 1,46 | 1,36 | 1,36 | -2,16% | - |
| 24.11.2025 | 1,49 | 1,49 | 1,39 | 1,39 | -1,42% | - |
| 21.11.2025 | 1,45 | 1,50 | 1,41 | 1,41 | -4,73% | - |
| 20.11.2025 | 1,27 | 1,48 | 1,26 | 1,48 | 23,33% | - |
| 19.11.2025 | 1,25 | 1,28 | 1,20 | 1,20 | 0,84% | - |
| 18.11.2025 | 1,29 | 1,30 | 1,19 | 1,19 | -4,03% | - |
| 17.11.2025 | 1,29 | 1,30 | 1,24 | 1,24 | 2,48% | - |
| 14.11.2025 | 1,27 | 1,28 | 1,21 | 1,21 | -1,63% | - |
| 13.11.2025 | 1,27 | 1,29 | 1,23 | 1,23 | 2,50% | - |
| 12.11.2025 | 1,29 | 1,29 | 1,20 | 1,20 | -1,64% | - |
| 11.11.2025 | 1,31 | 1,32 | 1,22 | 1,22 | 11,93% | - |
| 10.11.2025 | 1,24 | 1,35 | 1,09 | 1,09 | -12,10% | - |
| 07.11.2025 | 1,31 | 1,33 | 1,24 | 1,24 | 0,00% | - |
| 06.11.2025 | 1,32 | 1,33 | 1,24 | 1,24 | -0,80% | - |
| 05.11.2025 | 1,31 | 1,33 | 1,25 | 1,25 | 2,46% | - |
| 04.11.2025 | 1,34 | 1,34 | 1,22 | 1,22 | -3,17% | - |
| 03.11.2025 | 1,27 | 1,36 | 1,26 | 1,26 | -0,79% | - |
| 31.10.2025 | 1,28 | 1,37 | 1,27 | 1,27 | 0,79% | - |
| 30.10.2025 | 1,37 | 1,37 | 1,26 | 1,26 | -3,82% | - |
| 29.10.2025 | 1,37 | 1,39 | 1,31 | 1,31 | 0,00% | - |
| 28.10.2025 | 1,42 | 1,43 | 1,31 | 1,31 | -2,96% | - |
| 27.10.2025 | 1,47 | 1,48 | 1,35 | 1,35 | -2,88% | - |
| 24.10.2025 | 1,45 | 1,49 | 1,39 | 1,39 | 1,46% | - |
| 23.10.2025 | 1,42 | 1,46 | 1,37 | 1,37 | 0,74% | - |
| 22.10.2025 | 1,43 | 1,45 | 1,36 | 1,36 | -1,45% | - |
| 21.10.2025 | 1,46 | 1,46 | 1,38 | 1,38 | -1,43% | - |
| 20.10.2025 | 1,45 | 1,47 | 1,40 | 1,40 | 2,19% | - |
| 17.10.2025 | 1,44 | 1,46 | 1,37 | 1,37 | -0,72% | - |
| 16.10.2025 | 1,45 | 1,46 | 1,38 | 1,38 | 0,00% | - |
| 15.10.2025 | 1,44 | 1,45 | 1,38 | 1,38 | 2,22% | - |
| 14.10.2025 | 1,46 | 1,46 | 1,35 | 1,35 | -2,17% | - |
| 13.10.2025 | 1,37 | 1,48 | 1,37 | 1,38 | -0,72% | - |
| 10.10.2025 | 1,45 | 1,46 | 1,39 | 1,39 | -0,71% | - |
| 09.10.2025 | 1,45 | 1,47 | 1,40 | 1,40 | 0,00% | - |
| 08.10.2025 | 1,45 | 1,48 | 1,40 | 1,40 | 2,19% | - |
| 07.10.2025 | 1,44 | 1,44 | 1,37 | 1,37 | -1,44% | - |
| 06.10.2025 | 1,44 | 1,48 | 1,39 | 1,39 | 2,96% | - |
| 03.10.2025 | 1,43 | 1,44 | 1,35 | 1,35 | 0,75% | - |
| 02.10.2025 | 1,43 | 1,44 | 1,34 | 1,34 | -0,74% | - |
| 01.10.2025 | 1,44 | 1,45 | 1,35 | 1,35 | 0,00% | - |
| 30.09.2025 | 1,47 | 1,48 | 1,35 | 1,35 | -2,17% | - |
| 29.09.2025 | 1,43 | 1,46 | 1,38 | 1,38 | 2,22% | - |
| 26.09.2025 | 1,43 | 1,43 | 1,35 | 1,35 | 0,75% | - |
| 25.09.2025 | 1,41 | 1,45 | 1,34 | 1,34 | -0,74% | - |
| 24.09.2025 | 1,42 | 1,44 | 1,35 | 1,35 | -0,74% | - |
| 23.09.2025 | 1,42 | 1,47 | 1,36 | 1,36 | 0,00% | - |
| 22.09.2025 | 1,41 | 1,46 | 1,36 | 1,36 | -0,73% | - |
| 19.09.2025 | 1,42 | 1,45 | 1,37 | 1,37 | 0,74% | - |
| 18.09.2025 | 1,40 | 1,43 | 1,36 | 1,36 | 10,12% | - |
| 17.09.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 2,07% | - |