£1,099
3,68%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 1,18 | 1,18 | 1,15 | 1,16 | -0,86% | 5.031,00 |
| 04.10.2024 | 1,17 | 1,19 | 1,16 | 1,17 | -1,27% | 12.353,00 |
| 03.10.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -1,26% | 2.252,00 |
| 02.10.2024 | 1,19 | 1,21 | 1,19 | 1,20 | -0,83% | 2.198,00 |
| 01.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,26% | 2.935,00 |
| 30.09.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 1,71% | 2.506,00 |
| 27.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | 1.442,00 |
| 26.09.2024 | 1,21 | 1,22 | 1,18 | 1,18 | -0,42% | 6.733,00 |
| 25.09.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -1,66% | 10.656,00 |
| 24.09.2024 | 1,18 | 1,23 | 1,18 | 1,21 | 0,84% | 31.525,00 |
| 23.09.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 3,64% | 4.997,00 |
| 20.09.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,82% | 5.505,00 |
| 19.09.2024 | 1,11 | 1,16 | 1,10 | 1,16 | 5,20% | 10.861,00 |
| 18.09.2024 | 1,16 | 1,16 | 1,09 | 1,11 | -5,15% | 23.610,00 |
| 17.09.2024 | 1,17 | 1,19 | 1,17 | 1,17 | 0,65% | 64.527,00 |
| 16.09.2024 | 1,16 | 1,17 | 1,13 | 1,16 | -1,49% | 6.749,00 |
| 13.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -4,47% | 7.370,00 |
| 12.09.2024 | 1,24 | 1,24 | 1,22 | 1,23 | 0,00% | 10.697,00 |
| 11.09.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -3,71% | 3.159,00 |
| 10.09.2024 | 1,28 | 1,29 | 1,28 | 1,28 | 0,19% | - |
| 09.09.2024 | 1,26 | 1,28 | 1,26 | 1,28 | -1,16% | 3.398,00 |
| 06.09.2024 | 1,27 | 1,30 | 1,27 | 1,29 | -0,19% | 13.903,00 |
| 05.09.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -0,96% | 1.813,00 |
| 04.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,58% | 3.771,00 |
| 03.09.2024 | 1,32 | 1,33 | 1,30 | 1,30 | -0,57% | 15.466,00 |
| 02.09.2024 | 1,30 | 1,31 | 1,28 | 1,31 | -1,14% | 3.831,00 |
| 30.08.2024 | 1,32 | 1,33 | 1,32 | 1,32 | -0,19% | 2.752,00 |
| 29.08.2024 | 1,33 | 1,33 | 1,32 | 1,32 | 0,38% | 3.666,00 |
| 28.08.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 1,35% | 41.157,00 |
| 27.08.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,18% | 1.213,00 |
| 26.08.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -0,40% | - |
| 23.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,18% | 1.158,00 |
| 22.08.2024 | 1,29 | 1,29 | 1,26 | 1,26 | 0,20% | 3.823,00 |
| 21.08.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -1,18% | 7.704,00 |
| 20.08.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -1,92% | 4.325,00 |
| 19.08.2024 | 1,29 | 1,30 | 1,28 | 1,30 | 1,96% | 6.064,00 |
| 16.08.2024 | 1,28 | 1,28 | 1,27 | 1,28 | -1,73% | 10.907,00 |
| 15.08.2024 | 1,31 | 1,32 | 1,30 | 1,30 | 5,06% | 2.700,00 |
| 14.08.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 0,82% | 2.511,00 |
| 13.08.2024 | 1,22 | 1,23 | 1,22 | 1,23 | -1,01% | 2.330,00 |
| 12.08.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 0,20% | 23.822,00 |
| 09.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | 1.002,00 |
| 08.08.2024 | 1,20 | 1,24 | 1,20 | 1,24 | -2,18% | 10.127,00 |
| 07.08.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 1,81% | 6.220,00 |
| 06.08.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 2,48% | 1.563,00 |
| 05.08.2024 | 1,19 | 1,22 | 1,16 | 1,21 | -6,20% | 31.644,00 |