2,180€
4,81%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,21 | 2,21 | 2,19 | 2,19 | 5,29% | - |
| 20.10.2026 | 2,16 | 2,20 | 2,08 | 2,08 | 0,97% | - |
| 19.10.2026 | 2,20 | 2,22 | 2,06 | 2,06 | -5,50% | - |
| 16.10.2026 | 2,16 | 2,21 | 2,13 | 2,18 | 1,63% | - |
| 15.10.2026 | 2,13 | 2,21 | 2,13 | 2,15 | 0,47% | - |
| 14.10.2026 | 2,17 | 2,19 | 2,13 | 2,14 | -1,16% | - |
| 13.10.2026 | 2,11 | 2,17 | 2,09 | 2,16 | 3,35% | - |
| 12.10.2026 | 2,09 | 2,13 | 2,05 | 2,09 | 0,24% | - |
| 09.10.2026 | 2,07 | 2,15 | 2,05 | 2,09 | -0,24% | - |
| 08.10.2026 | 2,09 | 2,12 | 2,07 | 2,09 | -1,42% | - |
| 07.10.2026 | 2,09 | 2,12 | 2,07 | 2,12 | 1,92% | - |
| 06.10.2026 | 2,07 | 2,11 | 2,05 | 2,08 | 1,46% | - |
| 05.10.2026 | 2,07 | 2,14 | 2,05 | 2,05 | 0,00% | - |
| 02.10.2026 | 2,05 | 2,10 | 2,04 | 2,05 | -1,91% | - |
| 01.10.2026 | 2,05 | 2,12 | 2,04 | 2,09 | -1,42% | - |
| 30.09.2026 | 2,11 | 2,15 | 2,07 | 2,12 | 2,42% | - |
| 29.09.2026 | 2,11 | 2,14 | 2,07 | 2,07 | 4,02% | - |
| 28.09.2026 | 2,05 | 2,15 | 1,99 | 1,99 | -2,45% | - |
| 25.09.2026 | 2,03 | 2,06 | 1,99 | 2,04 | 2,26% | - |
| 24.09.2026 | 2,05 | 2,11 | 2,00 | 2,00 | -1,97% | - |
| 23.09.2026 | 2,12 | 2,16 | 2,04 | 2,04 | -4,01% | - |
| 22.09.2026 | 2,19 | 2,20 | 2,08 | 2,12 | -2,30% | - |
| 21.09.2026 | 2,13 | 2,18 | 2,10 | 2,17 | 2,36% | - |
| 18.09.2026 | 2,17 | 2,23 | 2,09 | 2,12 | -1,40% | - |
| 17.09.2026 | 2,29 | 2,31 | 2,15 | 2,15 | -0,46% | - |
| 16.09.2026 | 2,29 | 2,33 | 2,16 | 2,16 | -5,26% | - |
| 15.09.2026 | 2,27 | 2,30 | 2,13 | 2,28 | 2,70% | - |
| 14.09.2026 | 2,19 | 2,26 | 2,17 | 2,22 | 2,30% | - |
| 11.09.2026 | 2,20 | 2,21 | 2,17 | 2,17 | -0,46% | - |
| 10.09.2026 | 2,20 | 2,21 | 2,14 | 2,18 | 0,46% | - |
| 09.09.2026 | 2,17 | 2,20 | 2,15 | 2,17 | 5,34% | - |
| 08.09.2026 | 2,24 | 2,25 | 2,06 | 2,06 | -7,21% | - |
| 07.09.2026 | 2,23 | 2,27 | 2,19 | 2,22 | 0,91% | - |
| 04.09.2026 | 2,22 | 2,25 | 2,19 | 2,20 | -1,35% | - |
| 03.09.2026 | 2,25 | 2,29 | 2,22 | 2,23 | -1,76% | - |
| 02.09.2026 | 2,30 | 2,32 | 2,25 | 2,27 | -0,44% | - |
| 01.09.2026 | 2,40 | 2,45 | 2,26 | 2,28 | -5,00% | - |
| 31.08.2026 | 2,42 | 2,44 | 2,40 | 2,40 | -0,41% | - |
| 28.08.2026 | 1,98 | 2,50 | 1,95 | 2,41 | 23,59% | - |
| 27.08.2026 | 1,98 | 2,03 | 1,94 | 1,95 | -1,02% | - |
| 26.08.2026 | 1,98 | 2,05 | 1,96 | 1,97 | -0,51% | - |
| 25.08.2026 | 1,95 | 2,04 | 1,93 | 1,98 | 6,45% | - |
| 24.08.2026 | 1,94 | 1,97 | 1,86 | 1,86 | 1,64% | - |
| 21.08.2026 | 1,94 | 1,95 | 1,83 | 1,83 | 0,00% | - |
| 20.08.2026 | 1,92 | 1,94 | 1,83 | 1,83 | -3,94% | - |
| 19.08.2026 | 1,87 | 1,93 | 1,87 | 1,91 | 6,42% | - |
| 18.08.2026 | 1,89 | 1,93 | 1,79 | 1,79 | -0,56% | - |
| 17.08.2026 | 1,92 | 1,94 | 1,80 | 1,80 | -1,10% | - |
| 14.08.2026 | 1,90 | 1,94 | 1,82 | 1,82 | 0,55% | - |
| 13.08.2026 | 1,92 | 1,94 | 1,81 | 1,81 | -1,09% | - |
| 12.08.2026 | 1,93 | 1,95 | 1,83 | 1,83 | 0,00% | - |
| 11.08.2026 | 1,94 | 1,97 | 1,83 | 1,83 | -1,08% | - |
| 10.08.2026 | 1,94 | 1,97 | 1,85 | 1,85 | 1,09% | - |
| 07.08.2026 | 1,97 | 1,98 | 1,83 | 1,83 | -2,14% | - |
| 06.08.2026 | 1,94 | 1,98 | 1,87 | 1,87 | 1,63% | - |
| 05.08.2026 | 1,89 | 1,94 | 1,84 | 1,84 | 2,79% | - |
| 04.08.2026 | 1,92 | 1,94 | 1,79 | 1,79 | -1,65% | - |
| 03.08.2026 | 1,91 | 1,95 | 1,82 | 1,82 | -4,71% | - |
| 31.07.2026 | 1,91 | 1,94 | 1,89 | 1,91 | 0,53% | - |
| 30.07.2026 | 1,87 | 1,92 | 1,86 | 1,90 | 1,88% | - |
| 29.07.2026 | 1,87 | 1,89 | 1,86 | 1,87 | 4,78% | - |
| 28.07.2026 | 1,88 | 1,92 | 1,78 | 1,78 | 0,00% | - |
| 27.07.2026 | 1,83 | 1,90 | 1,78 | 1,78 | -2,73% | - |
| 24.07.2026 | 1,88 | 1,90 | 1,83 | 1,83 | -2,40% | - |
| 23.07.2026 | 1,82 | 1,93 | 1,82 | 1,88 | -1,57% | - |
| 22.07.2026 | 1,91 | 1,96 | 1,89 | 1,91 | -0,26% | - |
| 21.07.2026 | 1,92 | 1,95 | 1,89 | 1,91 | 4,37% | - |
| 20.07.2026 | 1,94 | 1,97 | 1,83 | 1,83 | -4,94% | - |
| 17.07.2026 | 1,93 | 1,96 | 1,88 | 1,93 | -0,26% | - |
| 16.07.2026 | 1,92 | 2,00 | 1,91 | 1,93 | 4,89% | - |
| 15.07.2026 | 1,94 | 1,96 | 1,84 | 1,84 | -0,54% | - |
| 14.07.2026 | 1,93 | 1,95 | 1,85 | 1,85 | -3,90% | - |
| 13.07.2026 | 1,92 | 1,93 | 1,90 | 1,93 | 0,52% | - |
| 10.07.2026 | 1,92 | 1,94 | 1,87 | 1,92 | 0,00% | - |
| 09.07.2026 | 1,90 | 1,92 | 1,85 | 1,92 | 1,59% | - |
| 08.07.2026 | 1,90 | 1,92 | 1,85 | 1,89 | 4,14% | - |
| 07.07.2026 | 1,91 | 1,95 | 1,81 | 1,81 | -5,48% | - |
| 06.07.2026 | 1,92 | 1,94 | 1,90 | 1,92 | 0,26% | - |
| 03.07.2026 | 1,92 | 1,95 | 1,90 | 1,91 | -0,26% | - |
| 02.07.2026 | 1,84 | 1,96 | 1,83 | 1,92 | 4,08% | - |
| 01.07.2026 | 1,82 | 1,86 | 1,81 | 1,84 | 1,10% | - |
| 30.06.2026 | 1,77 | 1,85 | 1,75 | 1,82 | 3,12% | - |
| 29.06.2026 | 1,77 | 1,79 | 1,76 | 1,77 | 4,44% | - |
| 26.06.2026 | 1,78 | 1,80 | 1,69 | 1,69 | -5,59% | - |
| 25.06.2026 | 1,75 | 1,81 | 1,74 | 1,79 | 7,19% | - |
| 24.06.2026 | 1,73 | 1,79 | 1,67 | 1,67 | -2,62% | - |
| 23.06.2026 | 1,71 | 1,79 | 1,70 | 1,72 | 0,59% | - |
| 22.06.2026 | 1,75 | 1,78 | 1,71 | 1,71 | 2,10% | - |
| 19.06.2026 | 1,72 | 1,83 | 1,67 | 1,67 | 2,45% | - |
| 18.06.2026 | 1,71 | 1,79 | 1,63 | 1,63 | -4,96% | - |
| 17.06.2026 | 1,72 | 1,78 | 1,70 | 1,72 | 0,00% | - |
| 16.06.2026 | 1,71 | 1,75 | 1,68 | 1,72 | 0,59% | - |
| 15.06.2026 | 1,65 | 1,73 | 1,64 | 1,71 | 2,71% | - |
| 12.06.2026 | 1,93 | 1,93 | 1,65 | 1,66 | -13,99% | 93.976,00 |
| 11.06.2026 | 1,92 | 1,96 | 1,91 | 1,93 | 0,78% | - |
| 10.06.2026 | 1,92 | 1,96 | 1,90 | 1,92 | 0,52% | - |
| 09.06.2026 | 1,92 | 1,93 | 1,90 | 1,91 | 0,26% | - |
| 08.06.2026 | 1,90 | 1,95 | 1,89 | 1,90 | 0,00% | - |
| 05.06.2026 | 1,90 | 1,94 | 1,89 | 1,90 | -0,26% | - |
| 04.06.2026 | 1,91 | 1,94 | 1,89 | 1,91 | 5,25% | - |