1,805€
5,56%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 06.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 05.05.2026 | 1,73 | 1,73 | 1,68 | 1,68 | -2,89% | - |
| 04.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 30.04.2026 | 1,74 | 1,74 | 1,73 | 1,73 | -2,81% | - |
| 29.04.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 28.04.2026 | 1,74 | 1,78 | 1,74 | 1,78 | 2,30% | - |
| 27.04.2026 | 1,78 | 1,78 | 1,74 | 1,74 | -2,25% | - |
| 24.04.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 23.04.2026 | 1,80 | 1,80 | 1,78 | 1,78 | -1,11% | - |
| 22.04.2026 | 1,78 | 1,80 | 1,78 | 1,80 | 1,12% | - |
| 21.04.2026 | 1,75 | 1,78 | 1,75 | 1,78 | 1,71% | - |
| 20.04.2026 | 1,77 | 1,77 | 1,75 | 1,75 | -1,13% | - |
| 17.04.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 0,57% | - |
| 16.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 15.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 14.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 13.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 10.04.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 2,94% | - |
| 09.04.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 1,19% | - |
| 08.04.2026 | 1,60 | 1,68 | 1,60 | 1,68 | 5,66% | - |
| 07.04.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -0,62% | - |
| 02.04.2026 | 1,48 | 1,60 | 1,48 | 1,60 | 8,11% | - |
| 01.04.2026 | 1,49 | 1,49 | 1,48 | 1,48 | -0,67% | - |
| 31.03.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 0,00% | - |
| 30.03.2026 | 1,51 | 1,51 | 1,49 | 1,49 | -3,25% | - |
| 27.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 26.03.2026 | 1,53 | 1,54 | 1,53 | 1,54 | 0,65% | - |
| 25.03.2026 | 1,50 | 1,53 | 1,50 | 1,53 | 1,32% | - |
| 24.03.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 1,34% | - |
| 23.03.2026 | 1,52 | 1,52 | 1,49 | 1,49 | -1,97% | - |
| 20.03.2026 | 1,53 | 1,53 | 1,52 | 1,52 | -0,65% | - |
| 19.03.2026 | 1,55 | 1,55 | 1,53 | 1,53 | -1,29% | - |
| 18.03.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | - |
| 17.03.2026 | 1,58 | 1,58 | 1,56 | 1,56 | -0,64% | - |
| 16.03.2026 | 1,56 | 1,57 | 1,56 | 1,57 | 0,64% | - |
| 13.03.2026 | 1,57 | 1,64 | 1,56 | 1,56 | -0,64% | 1.200,00 |
| 12.03.2026 | 1,62 | 1,62 | 1,57 | 1,57 | -3,09% | - |
| 11.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 10.03.2026 | 1,59 | 1,62 | 1,59 | 1,62 | 1,89% | - |
| 09.03.2026 | 1,65 | 1,65 | 1,59 | 1,59 | -3,64% | - |
| 06.03.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,61% | - |
| 05.03.2026 | 1,67 | 1,67 | 1,64 | 1,64 | -1,80% | - |
| 04.03.2026 | 1,69 | 1,69 | 1,67 | 1,67 | -1,18% | - |
| 03.03.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 02.03.2026 | 1,70 | 1,70 | 1,69 | 1,69 | -0,59% | - |
| 27.02.2026 | 1,69 | 1,70 | 1,69 | 1,70 | 0,59% | - |
| 26.02.2026 | 1,67 | 1,69 | 1,67 | 1,69 | 1,20% | - |
| 25.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 24.02.2026 | 1,83 | 1,83 | 1,68 | 1,68 | -7,69% | - |
| 23.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 20.02.2026 | 1,80 | 1,82 | 1,80 | 1,82 | 1,11% | - |
| 19.02.2026 | 1,82 | 1,82 | 1,80 | 1,80 | -1,64% | - |
| 18.02.2026 | 1,80 | 1,83 | 1,80 | 1,83 | 1,67% | - |
| 17.02.2026 | 1,74 | 1,80 | 1,74 | 1,80 | 3,45% | - |
| 16.02.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 13.02.2026 | 1,71 | 1,74 | 1,71 | 1,74 | 1,16% | - |
| 12.02.2026 | 1,71 | 1,81 | 1,71 | 1,72 | 0,58% | 1.500,00 |
| 11.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 10.02.2026 | 1,68 | 1,71 | 1,68 | 1,71 | 1,79% | - |
| 09.02.2026 | 1,74 | 1,74 | 1,68 | 1,68 | -3,45% | - |
| 06.02.2026 | 1,72 | 1,74 | 1,72 | 1,74 | 1,16% | - |
| 05.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 04.02.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 1,18% | - |
| 03.02.2026 | 1,74 | 1,74 | 1,70 | 1,70 | -1,73% | - |
| 02.02.2026 | 1,77 | 1,88 | 1,73 | 1,73 | -2,26% | 40,00 |
| 30.01.2026 | 1,74 | 1,77 | 1,74 | 1,77 | -3,80% | - |
| 29.01.2026 | 1,81 | 1,87 | 1,81 | 1,84 | 0,55% | - |
| 28.01.2026 | 1,77 | 1,84 | 1,77 | 1,83 | 8,28% | - |
| 27.01.2026 | 1,60 | 1,76 | 1,60 | 1,69 | 5,62% | 2.965,00 |
| 26.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 23.01.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -0,62% | - |
| 22.01.2026 | 1,55 | 1,61 | 1,55 | 1,61 | 3,87% | - |
| 21.01.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | - |
| 20.01.2026 | 1,58 | 1,58 | 1,56 | 1,56 | -1,27% | - |
| 19.01.2026 | 1,60 | 1,60 | 1,58 | 1,58 | -1,25% | - |
| 16.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 15.01.2026 | 1,62 | 1,62 | 1,60 | 1,60 | -1,23% | - |
| 14.01.2026 | 1,55 | 1,62 | 1,55 | 1,62 | 4,52% | - |
| 13.01.2026 | 1,60 | 1,60 | 1,55 | 1,55 | -3,13% | - |
| 12.01.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -0,62% | - |
| 09.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 08.01.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | - |
| 07.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 06.01.2026 | 1,57 | 1,60 | 1,57 | 1,60 | 2,56% | - |
| 05.01.2026 | 1,60 | 1,60 | 1,56 | 1,56 | -2,50% | - |
| 02.01.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -3,03% | - |
| 30.12.2025 | 1,53 | 1,65 | 1,53 | 1,65 | 7,84% | - |
| 29.12.2025 | 1,53 | 1,61 | 1,53 | 1,53 | -1,29% | 63,00 |
| 23.12.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -1,27% | - |
| 22.12.2025 | 1,57 | 1,64 | 1,57 | 1,57 | 0,00% | 177,00 |
| 19.12.2025 | 1,59 | 1,62 | 1,57 | 1,57 | -1,26% | 2.591,00 |
| 18.12.2025 | 1,55 | 1,59 | 1,55 | 1,59 | 2,58% | - |
| 17.12.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 1,97% | - |
| 16.12.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | - |
| 15.12.2025 | 1,46 | 1,58 | 1,46 | 1,51 | 3,42% | 20,00 |
| 12.12.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 4,29% | - |
| 11.12.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | - |
| 10.12.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 4,51% | - |
| 09.12.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 1,53% | - |