1,325€
8,61%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,27 | 1,27 | 1,26 | 1,26 | 3,28% | - |
| 19.12.2024 | 1,28 | 1,28 | 1,22 | 1,22 | -1,61% | - |
| 18.12.2024 | 1,28 | 1,28 | 1,24 | 1,24 | 1,64% | - |
| 17.12.2024 | 1,29 | 1,29 | 1,22 | 1,22 | -7,58% | - |
| 16.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 3,13% | - |
| 13.12.2024 | 1,32 | 1,32 | 1,28 | 1,28 | 0,79% | - |
| 12.12.2024 | 1,33 | 1,33 | 1,27 | 1,27 | 0,00% | - |
| 11.12.2024 | 1,32 | 1,32 | 1,27 | 1,27 | -0,78% | - |
| 10.12.2024 | 1,33 | 1,33 | 1,28 | 1,28 | 0,00% | - |
| 09.12.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -3,76% | - |
| 06.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 5,56% | - |
| 05.12.2024 | 1,31 | 1,31 | 1,26 | 1,26 | -0,79% | - |
| 04.12.2024 | 1,30 | 1,30 | 1,27 | 1,27 | 0,79% | - |
| 03.12.2024 | 1,31 | 1,31 | 1,26 | 1,26 | 0,00% | - |
| 02.12.2024 | 1,32 | 1,32 | 1,26 | 1,26 | -0,79% | - |
| 29.11.2024 | 1,33 | 1,33 | 1,27 | 1,27 | 4,96% | - |
| 28.11.2024 | 1,27 | 1,27 | 1,21 | 1,21 | -0,82% | - |
| 27.11.2024 | 1,25 | 1,25 | 1,22 | 1,22 | 0,83% | - |
| 26.11.2024 | 1,29 | 1,29 | 1,21 | 1,21 | -4,72% | - |
| 25.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 4,96% | - |
| 22.11.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -2,42% | - |
| 21.11.2024 | 1,23 | 1,24 | 1,21 | 1,24 | 6,90% | - |
| 20.11.2024 | 1,21 | 1,21 | 1,16 | 1,16 | 0,87% | - |
| 19.11.2024 | 1,24 | 1,24 | 1,15 | 1,15 | -2,54% | - |
| 18.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | 19,00 |
| 15.11.2024 | 1,17 | 1,17 | 1,14 | 1,14 | 1,79% | - |
| 14.11.2024 | 1,20 | 1,22 | 1,12 | 1,12 | -1,75% | 2.000,00 |
| 13.11.2024 | 1,26 | 1,26 | 1,14 | 1,14 | -7,32% | 400,00 |
| 12.11.2024 | 1,35 | 1,35 | 1,23 | 1,23 | -7,52% | - |
| 11.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,12% | - |
| 08.11.2024 | 1,36 | 1,37 | 1,34 | 1,35 | 1,13% | - |
| 07.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -4,66% | - |
| 06.11.2024 | 1,36 | 1,41 | 1,36 | 1,40 | 2,20% | - |
| 05.11.2024 | 1,33 | 1,41 | 1,33 | 1,37 | 1,87% | - |
| 04.11.2024 | 1,36 | 1,40 | 1,33 | 1,34 | -3,94% | - |
| 01.11.2024 | 1,33 | 1,40 | 1,33 | 1,40 | 5,28% | - |
| 31.10.2024 | 1,37 | 1,40 | 1,33 | 1,33 | -3,99% | - |
| 30.10.2024 | 1,34 | 1,41 | 1,33 | 1,38 | 2,99% | - |
| 29.10.2024 | 1,36 | 1,37 | 1,33 | 1,34 | -1,47% | - |
| 28.10.2024 | 1,35 | 1,40 | 1,33 | 1,36 | -0,73% | - |
| 25.10.2024 | 1,36 | 1,37 | 1,33 | 1,37 | 1,48% | - |
| 24.10.2024 | 1,37 | 1,38 | 1,35 | 1,35 | -2,53% | - |
| 23.10.2024 | 1,39 | 1,42 | 1,37 | 1,39 | -1,77% | - |
| 22.10.2024 | 1,39 | 1,43 | 1,39 | 1,41 | 0,00% | - |
| 21.10.2024 | 1,42 | 1,44 | 1,40 | 1,41 | -0,70% | - |
| 18.10.2024 | 1,43 | 1,44 | 1,42 | 1,42 | -0,70% | - |
| 17.10.2024 | 1,41 | 1,44 | 1,41 | 1,43 | 3,62% | - |
| 16.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -4,83% | - |
| 15.10.2024 | 1,38 | 1,46 | 1,38 | 1,45 | 3,57% | - |
| 14.10.2024 | 1,39 | 1,41 | 1,38 | 1,40 | 1,45% | - |
| 11.10.2024 | 1,37 | 1,39 | 1,36 | 1,38 | 0,00% | - |
| 10.10.2024 | 1,36 | 1,39 | 1,35 | 1,38 | 4,55% | - |
| 09.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -5,38% | - |
| 08.10.2024 | 1,38 | 1,40 | 1,37 | 1,40 | 0,36% | - |
| 07.10.2024 | 1,40 | 1,44 | 1,38 | 1,39 | -1,07% | - |
| 04.10.2024 | 1,41 | 1,43 | 1,39 | 1,41 | -1,06% | - |
| 03.10.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -2,07% | - |
| 02.10.2024 | 1,43 | 1,46 | 1,42 | 1,45 | 0,35% | - |
| 01.10.2024 | 1,43 | 1,48 | 1,42 | 1,45 | 0,00% | - |
| 30.09.2024 | 1,47 | 1,48 | 1,43 | 1,45 | -2,03% | - |
| 27.09.2024 | 1,41 | 1,48 | 1,39 | 1,48 | 3,51% | - |
| 26.09.2024 | 1,42 | 1,48 | 1,42 | 1,43 | 0,00% | - |
| 25.09.2024 | 1,45 | 1,47 | 1,43 | 1,43 | -2,40% | - |
| 24.09.2024 | 1,42 | 1,48 | 1,41 | 1,46 | 1,74% | - |
| 23.09.2024 | 1,39 | 1,45 | 1,38 | 1,44 | 3,61% | - |
| 20.09.2024 | 1,38 | 1,40 | 1,38 | 1,39 | -0,72% | - |
| 19.09.2024 | 1,31 | 1,40 | 1,30 | 1,40 | 6,49% | - |
| 18.09.2024 | 1,38 | 1,39 | 1,30 | 1,31 | -1,50% | - |
| 17.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -4,32% | - |
| 16.09.2024 | 1,41 | 1,41 | 1,34 | 1,39 | 2,21% | - |
| 13.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -7,48% | - |
| 12.09.2024 | 1,46 | 1,50 | 1,45 | 1,47 | 0,34% | - |
| 11.09.2024 | 1,47 | 1,51 | 1,45 | 1,47 | 0,34% | - |
| 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 | -4,82% | - |
| 04.09.2024 | 1,53 | 1,57 | 1,53 | 1,56 | 3,67% | - |
| 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 | -6,29% | - |
| 28.08.2024 | 1,56 | 1,60 | 1,56 | 1,59 | 7,43% | - |
| 27.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 26.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -6,15% | - |
| 23.08.2024 | 1,52 | 1,55 | 1,49 | 1,55 | 8,04% | - |
| 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 | 1,41% | - |
| 16.08.2024 | 1,49 | 1,49 | 1,42 | 1,42 | -2,07% | - |
| 15.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 4,32% | - |
| 14.08.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -1,42% | - |
| 13.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 12.08.2024 | 1,43 | 1,43 | 1,37 | 1,37 | -0,72% | - |
| 09.08.2024 | 1,44 | 1,44 | 1,38 | 1,38 | -2,82% | - |
| 08.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 07.08.2024 | 1,43 | 1,43 | 1,38 | 1,38 | -0,72% | - |
| 06.08.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 1,46% | - |
| 05.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -9,87% | - |