1,780€
33,83%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 1,77 | 1,79 | 1,77 | 1,78 | 33,83% | - |
| 07.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,62% | - |
| 16.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 4,55% | - |
| 09.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 17.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 13.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -6,85% | - |
| 10.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 09.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 06.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 05.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 03.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 02.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 30.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 29.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 27.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 26.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 22.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 21.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 20.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 19.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 16.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 15.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 14.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 13.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 12.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 09.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 3,73% | - |
| 08.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 05.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -10,14% | - |
| 02.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 01.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 31.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 30.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 29.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 26.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 25.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 24.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 23.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 22.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 19.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 17.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 16.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -6,33% | - |
| 15.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 12.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 11.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 09.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -2,53% | - |
| 08.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 05.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 03.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 02.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 01.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 28.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 7,33% | - |
| 25.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 24.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 21.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 20.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 10,14% | - |
| 17.06.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 14.06.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 13.06.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 12.06.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 07.06.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -5,63% | - |
| 05.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 04.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 03.06.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 31.05.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 30.05.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 29.05.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 28.05.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 24.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 23.05.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 22.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 5,65% | - |
| 21.05.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 17.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 16.05.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 15.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 14.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 13.05.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 09.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 08.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 07.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 06.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 03.05.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -5,60% | - |
| 30.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 29.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 26.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 25.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 4,20% | - |
| 23.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 5,31% | - |
| 22.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 19.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 18.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 17.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -4,20% | - |
| 16.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 15.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 12.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 5,08% | - |
| 11.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | - |
| 09.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -9,70% | - |
| 08.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 5,51% | - |
| 05.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 13,39% | - |
| 04.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 03.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 02.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |