£1,872
1,07%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,86 | 1,87 | 1,86 | 1,87 | 1,16% | - |
| 08.09.2026 | 1,83 | 1,90 | 1,83 | 1,85 | -3,59% | 13.413,00 |
| 07.09.2026 | 1,91 | 1,92 | 1,90 | 1,92 | 0,37% | 1.430,00 |
| 04.09.2026 | 1,89 | 1,91 | 1,86 | 1,91 | 0,21% | 11.800,00 |
| 03.09.2026 | 1,90 | 1,94 | 1,90 | 1,91 | -1,19% | 6.462,00 |
| 02.09.2026 | 1,95 | 1,97 | 1,92 | 1,93 | 0,21% | 9.079,00 |
| 01.09.2026 | 2,04 | 2,04 | 1,92 | 1,93 | -7,01% | 14.289,00 |
| 31.08.2026 | 2,06 | 2,08 | 2,06 | 2,07 | 1,19% | - |
| 28.08.2026 | 1,89 | 2,11 | 1,89 | 2,05 | 21,30% | 48.673,00 |
| 27.08.2026 | 1,70 | 1,70 | 1,69 | 1,69 | 0,36% | 4.252,00 |
| 26.08.2026 | 1,72 | 1,72 | 1,68 | 1,68 | -0,94% | 10.595,00 |
| 25.08.2026 | 1,69 | 1,73 | 1,69 | 1,70 | 2,41% | 8.115,00 |
| 24.08.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 0,91% | 3.175,00 |
| 21.08.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 0,30% | 2.740,00 |
| 20.08.2026 | 1,60 | 1,64 | 1,60 | 1,64 | 0,80% | 605,00 |
| 19.08.2026 | 1,61 | 1,63 | 1,60 | 1,63 | 2,59% | 9.121,00 |
| 18.08.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,63% | 1.673,00 |
| 17.08.2026 | 1,60 | 1,60 | 1,59 | 1,60 | -1,85% | 2.392,00 |
| 14.08.2026 | 1,62 | 1,64 | 1,62 | 1,63 | 0,68% | 6.068,00 |
| 13.08.2026 | 1,60 | 1,62 | 1,60 | 1,62 | -1,16% | 2.477,00 |
| 12.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | 1.800,00 |
| 11.08.2026 | 1,62 | 1,65 | 1,62 | 1,63 | -0,61% | 4.755,00 |
| 10.08.2026 | 1,67 | 1,67 | 1,64 | 1,64 | 0,98% | 2.897,00 |
| 07.08.2026 | 1,65 | 1,65 | 1,61 | 1,63 | -2,16% | 14.066,00 |
| 06.08.2026 | 1,65 | 1,67 | 1,65 | 1,66 | 1,84% | 8.985,00 |
| 05.08.2026 | 1,62 | 1,64 | 1,61 | 1,63 | 0,37% | 11.328,00 |
| 04.08.2026 | 1,63 | 1,63 | 1,61 | 1,63 | -0,12% | 1.782,00 |
| 03.08.2026 | 1,63 | 1,64 | 1,63 | 1,63 | -0,12% | 3.332,00 |
| 31.07.2026 | 1,61 | 1,64 | 1,61 | 1,63 | 2,26% | 5.038,00 |
| 30.07.2026 | 1,62 | 1,62 | 1,60 | 1,60 | 0,38% | 6.340,00 |
| 29.07.2026 | 1,58 | 1,60 | 1,58 | 1,59 | -0,13% | 7.529,00 |
| 28.07.2026 | 1,59 | 1,62 | 1,58 | 1,59 | 0,63% | 20.382,00 |
| 27.07.2026 | 1,54 | 1,60 | 1,54 | 1,58 | 0,96% | 9.604,00 |
| 24.07.2026 | 1,57 | 1,58 | 1,56 | 1,57 | -1,38% | 4.305,00 |
| 23.07.2026 | 1,61 | 1,61 | 1,59 | 1,59 | -1,43% | 7.022,00 |
| 22.07.2026 | 1,62 | 1,63 | 1,61 | 1,61 | -1,23% | 6.385,00 |
| 21.07.2026 | 1,63 | 1,63 | 1,61 | 1,63 | 0,62% | 10.100,00 |
| 20.07.2026 | 1,64 | 1,64 | 1,62 | 1,62 | -1,22% | 12.009,00 |
| 17.07.2026 | 1,63 | 1,65 | 1,63 | 1,64 | -0,12% | 9.302,00 |
| 16.07.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 0,12% | 2.915,00 |
| 15.07.2026 | 1,63 | 1,64 | 1,62 | 1,64 | 0,37% | 10.457,00 |
| 14.07.2026 | 1,63 | 1,64 | 1,61 | 1,64 | 2,00% | 16.627,00 |
| 13.07.2026 | 1,61 | 1,62 | 1,59 | 1,60 | -0,31% | 18.275,00 |
| 10.07.2026 | 1,59 | 1,63 | 1,59 | 1,61 | 0,44% | 28.289,00 |
| 09.07.2026 | 1,59 | 1,61 | 1,59 | 1,60 | 0,12% | 39.166,00 |
| 08.07.2026 | 1,61 | 1,62 | 1,58 | 1,60 | -1,42% | 19.952,00 |
| 07.07.2026 | 1,62 | 1,62 | 1,61 | 1,62 | -0,49% | 4.027,00 |
| 06.07.2026 | 1,63 | 1,63 | 1,60 | 1,63 | -0,31% | 20.980,00 |
| 03.07.2026 | 1,62 | 1,64 | 1,62 | 1,64 | -0,73% | 24.276,00 |
| 02.07.2026 | 1,55 | 1,65 | 1,55 | 1,65 | 5,10% | 28.247,00 |
| 01.07.2026 | 1,56 | 1,57 | 1,56 | 1,57 | 0,38% | 12.970,00 |
| 30.06.2026 | 1,52 | 1,57 | 1,52 | 1,56 | 2,97% | 94.564,00 |
| 29.06.2026 | 1,51 | 1,53 | 1,50 | 1,52 | 0,86% | 88.694,00 |
| 26.06.2026 | 1,52 | 1,53 | 1,50 | 1,50 | -1,83% | 12.961,00 |
| 25.06.2026 | 1,53 | 1,54 | 1,53 | 1,53 | 1,19% | 29.470,00 |
| 24.06.2026 | 1,49 | 1,51 | 1,49 | 1,51 | 1,07% | 43.409,00 |
| 23.06.2026 | 1,48 | 1,50 | 1,48 | 1,50 | 0,67% | 32.712,00 |
| 22.06.2026 | 1,51 | 1,51 | 1,48 | 1,49 | -0,53% | 38.648,00 |
| 19.06.2026 | 1,48 | 1,51 | 1,48 | 1,50 | 1,56% | 26.204,00 |
| 18.06.2026 | 1,51 | 1,51 | 1,47 | 1,47 | -1,80% | 104.532,00 |
| 17.06.2026 | 1,49 | 1,51 | 1,49 | 1,50 | 2,32% | 17.475,00 |
| 16.06.2026 | 1,48 | 1,49 | 1,46 | 1,47 | 0,14% | 36.300,00 |
| 15.06.2026 | 1,46 | 1,47 | 1,44 | 1,46 | 1,95% | 44.414,00 |
| 12.06.2026 | 1,53 | 1,53 | 1,44 | 1,44 | -13,60% | 166.004,00 |
| 11.06.2026 | 1,65 | 1,68 | 1,65 | 1,66 | 0,48% | 31.611,00 |
| 10.06.2026 | 1,67 | 1,67 | 1,63 | 1,65 | 0,73% | 89.017,00 |
| 09.06.2026 | 1,63 | 1,65 | 1,63 | 1,64 | 0,37% | 12.548,00 |
| 08.06.2026 | 1,64 | 1,66 | 1,62 | 1,64 | 0,25% | 24.743,00 |
| 05.06.2026 | 1,64 | 1,66 | 1,63 | 1,63 | -0,49% | 4.925,00 |
| 04.06.2026 | 1,63 | 1,66 | 1,63 | 1,64 | 0,61% | 13.346,00 |
| 03.06.2026 | 1,63 | 1,64 | 1,62 | 1,63 | -2,28% | 2.670,00 |
| 02.06.2026 | 1,63 | 1,68 | 1,63 | 1,67 | 2,52% | 23.496,00 |
| 01.06.2026 | 1,63 | 1,63 | 1,61 | 1,63 | -2,22% | 12.592,00 |
| 29.05.2026 | 1,63 | 1,68 | 1,63 | 1,66 | 1,59% | 21.900,00 |
| 28.05.2026 | 1,60 | 1,64 | 1,60 | 1,64 | 0,49% | 8.606,00 |
| 27.05.2026 | 1,63 | 1,63 | 1,62 | 1,63 | 1,37% | 8.010,00 |
| 26.05.2026 | 1,64 | 1,64 | 1,61 | 1,61 | -2,88% | 8.717,00 |
| 25.05.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 1,07% | - |
| 22.05.2026 | 1,60 | 1,64 | 1,60 | 1,64 | 1,11% | 5.105,00 |
| 21.05.2026 | 1,64 | 1,64 | 1,61 | 1,62 | -0,25% | 17.089,00 |
| 20.05.2026 | 1,58 | 1,62 | 1,56 | 1,62 | 2,53% | 52.846,00 |
| 19.05.2026 | 1,58 | 1,61 | 1,58 | 1,58 | 1,28% | 29.795,00 |
| 18.05.2026 | 1,56 | 1,58 | 1,53 | 1,56 | 0,06% | 15.016,00 |
| 15.05.2026 | 1,55 | 1,57 | 1,55 | 1,56 | 0,84% | 21.014,00 |
| 14.05.2026 | 1,55 | 1,56 | 1,54 | 1,55 | 0,19% | 36.700,00 |
| 13.05.2026 | 1,57 | 1,59 | 1,52 | 1,55 | -1,46% | 28.337,00 |
| 12.05.2026 | 1,57 | 1,59 | 1,57 | 1,57 | -0,38% | 12.254,00 |
| 11.05.2026 | 1,56 | 1,59 | 1,56 | 1,58 | 0,64% | 26.778,00 |
| 08.05.2026 | 1,54 | 1,59 | 1,54 | 1,57 | 1,03% | 29.298,00 |
| 07.05.2026 | 1,55 | 1,59 | 1,55 | 1,55 | 0,26% | 28.127,00 |
| 06.05.2026 | 1,54 | 1,56 | 1,54 | 1,55 | 2,52% | 13.281,00 |
| 05.05.2026 | 1,54 | 1,54 | 1,50 | 1,51 | -5,01% | 13.491,00 |
| 04.05.2026 | 1,58 | 1,59 | 1,58 | 1,59 | -0,03% | - |
| 01.05.2026 | 1,58 | 1,60 | 1,58 | 1,59 | 2,45% | 2.681,00 |
| 30.04.2026 | 1,58 | 1,60 | 1,55 | 1,55 | -2,02% | 24.644,00 |
| 29.04.2026 | 1,60 | 1,60 | 1,58 | 1,58 | -1,19% | 7.393,00 |
| 28.04.2026 | 1,58 | 1,61 | 1,58 | 1,60 | 0,82% | 8.262,00 |
| 27.04.2026 | 1,61 | 1,61 | 1,59 | 1,59 | -1,12% | 6.930,00 |
| 24.04.2026 | 1,60 | 1,61 | 1,58 | 1,61 | -0,93% | 15.991,00 |
| 23.04.2026 | 1,60 | 1,63 | 1,60 | 1,62 | -0,43% | 11.206,00 |