1,520€
0,66%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,46 | 1,61 | 1,46 | 1,56 | 0,65% | - |
| 10.04.2025 | 1,57 | 1,60 | 1,52 | 1,55 | -1,27% | - |
| 09.04.2025 | 1,61 | 1,61 | 1,52 | 1,57 | -1,88% | - |
| 08.04.2025 | 1,56 | 1,63 | 1,51 | 1,60 | 3,90% | - |
| 07.04.2025 | 1,64 | 1,66 | 1,53 | 1,54 | -6,10% | - |
| 04.04.2025 | 1,67 | 1,69 | 1,63 | 1,64 | -2,09% | - |
| 03.04.2025 | 1,71 | 1,71 | 1,66 | 1,68 | -2,05% | - |
| 02.04.2025 | 1,72 | 1,72 | 1,67 | 1,71 | -0,58% | - |
| 01.04.2025 | 1,61 | 1,72 | 1,61 | 1,72 | 2,38% | - |
| 31.03.2025 | 1,76 | 1,76 | 1,67 | 1,68 | -2,33% | - |
| 28.03.2025 | 1,68 | 1,76 | 1,67 | 1,72 | 0,29% | - |
| 27.03.2025 | 1,64 | 1,74 | 1,64 | 1,72 | -0,29% | - |
| 26.03.2025 | 1,70 | 1,74 | 1,70 | 1,72 | -1,15% | - |
| 25.03.2025 | 1,73 | 1,76 | 1,70 | 1,74 | 2,35% | - |
| 24.03.2025 | 1,57 | 1,74 | 1,57 | 1,70 | 3,66% | - |
| 21.03.2025 | 1,70 | 1,71 | 1,64 | 1,64 | -3,24% | - |
| 20.03.2025 | 1,71 | 1,71 | 1,68 | 1,70 | -0,88% | - |
| 19.03.2025 | 1,62 | 1,72 | 1,62 | 1,71 | 0,88% | - |
| 18.03.2025 | 1,68 | 1,73 | 1,68 | 1,70 | 0,89% | - |
| 17.03.2025 | 1,72 | 1,74 | 1,68 | 1,68 | -2,04% | - |
| 14.03.2025 | 1,71 | 1,73 | 1,69 | 1,72 | 1,48% | - |
| 13.03.2025 | 1,69 | 1,74 | 1,64 | 1,69 | 0,30% | - |
| 12.03.2025 | 1,57 | 1,70 | 1,57 | 1,69 | 1,20% | - |
| 11.03.2025 | 1,61 | 1,73 | 1,61 | 1,67 | -1,19% | - |
| 10.03.2025 | 1,77 | 1,79 | 1,69 | 1,69 | -4,26% | - |
| 07.03.2025 | 1,76 | 1,78 | 1,72 | 1,76 | -0,28% | - |
| 06.03.2025 | 1,73 | 1,78 | 1,71 | 1,77 | 2,02% | - |
| 05.03.2025 | 1,73 | 1,77 | 1,71 | 1,73 | 0,00% | - |
| 04.03.2025 | 1,74 | 1,75 | 1,71 | 1,73 | 0,29% | - |
| 03.03.2025 | 1,79 | 1,80 | 1,72 | 1,73 | -3,63% | - |
| 28.02.2025 | 1,70 | 1,81 | 1,70 | 1,79 | 0,28% | - |
| 27.02.2025 | 1,75 | 1,90 | 1,75 | 1,79 | -0,83% | - |
| 26.02.2025 | 1,69 | 1,82 | 1,69 | 1,80 | 1,12% | - |
| 25.02.2025 | 1,74 | 1,83 | 1,69 | 1,78 | 2,30% | - |
| 24.02.2025 | 1,75 | 1,76 | 1,70 | 1,74 | 0,00% | - |
| 21.02.2025 | 1,70 | 1,77 | 1,68 | 1,74 | 0,87% | - |
| 20.02.2025 | 1,74 | 1,83 | 1,73 | 1,73 | -2,54% | - |
| 19.02.2025 | 1,88 | 1,89 | 1,77 | 1,77 | -5,35% | - |
| 18.02.2025 | 1,87 | 1,88 | 1,81 | 1,87 | 1,08% | - |
| 17.02.2025 | 1,78 | 1,90 | 1,78 | 1,85 | -0,80% | - |
| 14.02.2025 | 1,78 | 1,90 | 1,77 | 1,87 | 2,47% | - |
| 13.02.2025 | 1,77 | 1,87 | 1,74 | 1,82 | 3,41% | 200,00 |
| 12.02.2025 | 1,56 | 1,77 | 1,56 | 1,76 | 7,32% | - |
| 11.02.2025 | 1,54 | 1,64 | 1,54 | 1,64 | 1,23% | - |
| 10.02.2025 | 1,61 | 1,67 | 1,61 | 1,62 | 0,62% | - |
| 07.02.2025 | 1,56 | 1,66 | 1,56 | 1,61 | -2,13% | - |
| 06.02.2025 | 1,55 | 1,67 | 1,55 | 1,65 | 1,54% | - |
| 05.02.2025 | 1,63 | 1,65 | 1,59 | 1,62 | 0,00% | - |
| 04.02.2025 | 1,54 | 1,65 | 1,54 | 1,62 | 1,25% | - |
| 03.02.2025 | 1,65 | 1,66 | 1,60 | 1,60 | -1,23% | - |
| 31.01.2025 | 1,57 | 1,68 | 1,57 | 1,62 | -2,41% | - |
| 30.01.2025 | 1,58 | 1,67 | 1,57 | 1,66 | 3,11% | - |
| 29.01.2025 | 1,62 | 1,67 | 1,57 | 1,61 | -0,62% | - |
| 28.01.2025 | 1,46 | 1,64 | 1,46 | 1,62 | 6,23% | - |
| 27.01.2025 | 1,48 | 1,56 | 1,48 | 1,53 | -1,61% | - |
| 24.01.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 2,31% | - |
| 23.01.2025 | 1,33 | 1,52 | 1,33 | 1,52 | 7,83% | - |
| 22.01.2025 | 1,47 | 1,47 | 1,39 | 1,41 | -4,10% | - |
| 21.01.2025 | 1,55 | 1,65 | 1,45 | 1,47 | -8,44% | - |
| 20.01.2025 | 1,45 | 1,64 | 1,45 | 1,60 | 8,47% | - |
| 17.01.2025 | 1,18 | 1,64 | 1,18 | 1,48 | 20,90% | - |
| 16.01.2025 | 1,26 | 1,26 | 1,19 | 1,22 | -3,56% | - |
| 15.01.2025 | 1,20 | 1,27 | 1,20 | 1,27 | 3,27% | - |
| 14.01.2025 | 1,26 | 1,27 | 1,22 | 1,23 | -2,39% | - |
| 13.01.2025 | 1,20 | 1,26 | 1,17 | 1,26 | 4,15% | - |
| 10.01.2025 | 1,16 | 1,24 | 1,16 | 1,21 | -1,23% | - |
| 09.01.2025 | 1,21 | 1,28 | 1,19 | 1,22 | -2,40% | - |
| 08.01.2025 | 1,29 | 1,29 | 1,22 | 1,25 | -1,19% | - |
| 07.01.2025 | 1,23 | 1,29 | 1,23 | 1,27 | -1,56% | - |
| 06.01.2025 | 1,27 | 1,29 | 1,26 | 1,29 | 0,39% | - |
| 03.01.2025 | 1,22 | 1,30 | 1,22 | 1,28 | -0,78% | - |
| 02.01.2025 | 1,30 | 1,31 | 1,26 | 1,29 | 0,39% | - |
| 30.12.2024 | 1,27 | 1,30 | 1,25 | 1,29 | 1,58% | - |
| 27.12.2024 | 1,31 | 1,33 | 1,25 | 1,27 | -5,60% | - |
| 23.12.2024 | 1,29 | 1,34 | 1,29 | 1,34 | 1,13% | - |
| 20.12.2024 | 1,29 | 1,37 | 1,25 | 1,33 | 2,71% | - |
| 19.12.2024 | 1,27 | 1,31 | 1,26 | 1,29 | -0,39% | - |
| 18.12.2024 | 1,28 | 1,32 | 1,28 | 1,30 | 1,57% | - |
| 17.12.2024 | 1,29 | 1,34 | 1,26 | 1,28 | -3,77% | - |
| 16.12.2024 | 1,31 | 1,36 | 1,29 | 1,33 | -0,75% | - |
| 13.12.2024 | 1,30 | 1,37 | 1,30 | 1,34 | -0,37% | - |
| 12.12.2024 | 1,31 | 1,35 | 1,31 | 1,34 | -0,37% | - |
| 11.12.2024 | 1,28 | 1,35 | 1,28 | 1,35 | 0,00% | - |
| 10.12.2024 | 1,28 | 1,36 | 1,28 | 1,35 | 0,75% | - |
| 09.12.2024 | 1,30 | 1,35 | 1,30 | 1,34 | 0,75% | - |
| 06.12.2024 | 1,30 | 1,35 | 1,30 | 1,33 | -0,75% | - |
| 05.12.2024 | 1,30 | 1,35 | 1,30 | 1,34 | 0,00% | - |
| 04.12.2024 | 1,26 | 1,35 | 1,26 | 1,34 | 1,14% | - |
| 03.12.2024 | 1,26 | 1,34 | 1,26 | 1,32 | 0,00% | - |
| 02.12.2024 | 1,27 | 1,35 | 1,27 | 1,32 | -1,86% | - |
| 29.11.2024 | 1,30 | 1,35 | 1,27 | 1,35 | 3,46% | - |
| 28.11.2024 | 1,22 | 1,30 | 1,22 | 1,30 | 0,78% | - |
| 27.11.2024 | 1,22 | 1,29 | 1,22 | 1,29 | 0,78% | - |
| 26.11.2024 | 1,22 | 1,31 | 1,22 | 1,28 | -0,39% | - |
| 25.11.2024 | 1,21 | 1,29 | 1,21 | 1,29 | 1,58% | - |
| 22.11.2024 | 1,24 | 1,28 | 1,22 | 1,27 | 1,61% | - |
| 21.11.2024 | 1,16 | 1,25 | 1,16 | 1,25 | 1,22% | - |
| 20.11.2024 | 1,27 | 1,27 | 1,18 | 1,23 | 0,82% | - |
| 19.11.2024 | 1,26 | 1,26 | 1,20 | 1,22 | -3,17% | - |
| 18.11.2024 | 1,21 | 1,26 | 1,19 | 1,26 | 5,88% | - |