£1,456
-1,09%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.02.2025 | 1,47 | 1,48 | 1,46 | 1,47 | -0,10% | - |
27.02.2025 | 1,47 | 1,48 | 1,47 | 1,47 | -0,17% | 4.051,00 |
26.02.2025 | 1,49 | 1,49 | 1,48 | 1,48 | 0,85% | 90.105,00 |
25.02.2025 | 1,46 | 1,49 | 1,39 | 1,46 | 2,63% | 245.548,00 |
24.02.2025 | 1,44 | 1,44 | 1,41 | 1,43 | -1,04% | 17.809,00 |
21.02.2025 | 1,40 | 1,45 | 1,39 | 1,44 | -0,69% | 77.772,00 |
20.02.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -3,49% | 10.731,00 |
19.02.2025 | 1,52 | 1,54 | 1,50 | 1,50 | -2,12% | 38.492,00 |
18.02.2025 | 1,54 | 1,55 | 1,54 | 1,54 | 1,66% | 166.322,00 |
17.02.2025 | 1,56 | 1,57 | 1,51 | 1,51 | -2,45% | 10.857,00 |
14.02.2025 | 1,48 | 1,55 | 1,48 | 1,55 | 3,89% | 2.154,00 |
13.02.2025 | 1,50 | 1,55 | 1,49 | 1,49 | 2,23% | 231.878,00 |
12.02.2025 | 1,39 | 1,46 | 1,38 | 1,46 | 7,96% | 57.532,00 |
11.02.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 0,75% | 160.689,00 |
10.02.2025 | 1,34 | 1,35 | 1,33 | 1,34 | 0,00% | 251.850,00 |
07.02.2025 | 1,36 | 1,37 | 1,34 | 1,34 | -1,47% | 23.233,00 |
06.02.2025 | 1,35 | 1,39 | 1,34 | 1,36 | 0,74% | 33.855,00 |
05.02.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,37% | 36.725,00 |
04.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | 11.968,00 |
03.02.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -0,74% | 1.672,00 |
31.01.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -1,81% | 17.285,00 |
30.01.2025 | 1,38 | 1,38 | 1,36 | 1,38 | 2,60% | 17.488,00 |
29.01.2025 | 1,38 | 1,38 | 1,34 | 1,35 | -0,37% | 13.251,00 |
28.01.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 5,47% | 41.115,00 |
27.01.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -0,78% | 134.918,00 |
24.01.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 1,57% | 120.972,00 |
23.01.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 7,63% | 6.451,00 |
22.01.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -3,28% | 35.645,00 |
21.01.2025 | 1,33 | 1,33 | 1,22 | 1,22 | -7,58% | 157.268,00 |
20.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 6,45% | 2.308,00 |
17.01.2025 | 1,27 | 1,33 | 1,24 | 1,24 | 22,47% | 109.112,00 |
16.01.2025 | 1,03 | 1,04 | 1,01 | 1,01 | -3,57% | 4.294,00 |
15.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 2,44% | 3.016,00 |
14.01.2025 | 1,05 | 1,05 | 1,03 | 1,03 | -1,44% | 4.710,00 |
13.01.2025 | 1,02 | 1,04 | 1,01 | 1,04 | 4,00% | 12.051,00 |
10.01.2025 | 1,01 | 1,01 | 0,98 | 1,00 | -1,96% | 4.459,00 |
09.01.2025 | 1,01 | 1,02 | 1,01 | 1,02 | -1,45% | 881,00 |
08.01.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -2,56% | 3.089,00 |
07.01.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -1,41% | - |
06.01.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 1,64% | - |
03.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,62% | 440,00 |
02.01.2025 | 1,06 | 1,08 | 1,06 | 1,07 | -0,32% | - |
31.12.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 1,13% | 274,00 |
30.12.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 0,28% | 2.480,00 |
27.12.2024 | 1,09 | 1,09 | 1,06 | 1,06 | -3,65% | 2.685,00 |
23.12.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,92% | 757,00 |
20.12.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 2,36% | 2.790,00 |
19.12.2024 | 1,05 | 1,07 | 1,05 | 1,06 | -0,47% | 4.501,00 |
18.12.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 0,71% | 4.764,00 |
17.12.2024 | 1,07 | 1,07 | 1,05 | 1,06 | -2,53% | 19.711,00 |
16.12.2024 | 1,09 | 1,09 | 1,08 | 1,09 | -2,61% | 258,00 |
13.12.2024 | 1,10 | 1,14 | 1,10 | 1,11 | 2,21% | - |
12.12.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,68% | 7.803,00 |
11.12.2024 | 1,08 | 1,11 | 1,08 | 1,10 | -0,23% | 2.633,00 |
10.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,23% | 8.785,00 |
09.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,61% | 2.388,00 |
06.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,36% | 127,00 |
05.12.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 0,00% | 11.889,00 |
04.12.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 0,69% | 6.458,00 |
03.12.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 1,63% | 11.507,00 |
02.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,89% | 6.276,00 |
29.11.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 3,01% | 16.406,00 |
28.11.2024 | 1,05 | 1,08 | 1,05 | 1,07 | 1,87% | - |
27.11.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,24% | 1.625,00 |
26.11.2024 | 1,07 | 1,08 | 1,05 | 1,05 | -1,64% | 20.492,00 |
25.11.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 2,39% | 1.699,00 |
22.11.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 2,55% | 283,00 |
21.11.2024 | 1,01 | 1,02 | 1,01 | 1,02 | 0,15% | 538,00 |
20.11.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 1,75% | 4.236,00 |
19.11.2024 | 1,01 | 1,01 | 1,00 | 1,00 | -4,08% | 5.552,00 |
18.11.2024 | 0,98 | 1,04 | 0,98 | 1,04 | 6,60% | 25.010,00 |
15.11.2024 | 0,98 | 0,98 | 0,97 | 0,98 | -0,20% | 7.272,00 |
14.11.2024 | 0,98 | 0,98 | 0,94 | 0,98 | -2,00% | 46.277,00 |
13.11.2024 | 1,06 | 1,06 | 0,99 | 1,00 | -6,98% | 6.638,00 |
12.11.2024 | 1,10 | 1,10 | 1,04 | 1,08 | -2,05% | 11.369,00 |
11.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,57% | 12.883,00 |
08.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 594,00 |
07.11.2024 | 1,13 | 1,13 | 1,11 | 1,12 | -3,04% | 1.759,00 |
06.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 2.659,00 |
05.11.2024 | 1,12 | 1,17 | 1,12 | 1,15 | 2,32% | 9.547,00 |
04.11.2024 | 1,16 | 1,16 | 1,12 | 1,12 | -1,84% | - |
01.11.2024 | 1,12 | 1,15 | 1,12 | 1,15 | 2,69% | 3.583,00 |
31.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,62% | 304,00 |
30.10.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 3,85% | 4.121,00 |
29.10.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -2,00% | 6.983,00 |
28.10.2024 | 1,11 | 1,14 | 1,10 | 1,13 | 1,08% | 17.268,00 |
25.10.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,63% | 3.832,00 |
24.10.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -1,32% | 1.820,00 |
23.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,30% | 127,00 |
22.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,29% | 878,00 |
21.10.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -1,90% | 6.657,00 |
18.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,22% | - |
17.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,64% | 1.270,00 |
16.10.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -2,62% | 985,00 |
15.10.2024 | 1,16 | 1,21 | 1,16 | 1,21 | 4,02% | 2.547,00 |
14.10.2024 | 1,16 | 1,17 | 1,16 | 1,16 | 1,35% | 19.989,00 |
11.10.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 2,18% | 2.007,00 |
10.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,10% | 975,00 |
09.10.2024 | 1,13 | 1,14 | 1,13 | 1,14 | -1,73% | 1.881,00 |
08.10.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 0,00% | 6.494,00 |