£6,873
1,52%
Echtzeit-Aktienkurs Bloomsbury Publishing PLC
Bid:
Ask:
Aktienkurse zur Bloomsbury Publishing PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6,74 | 6,84 | 6,56 | 6,82 | 0,74% | 8.681,00 |
| 19.12.2024 | 6,75 | 6,78 | 6,75 | 6,77 | -0,88% | 635,00 |
| 18.12.2024 | 6,87 | 6,89 | 6,80 | 6,83 | 0,15% | 4.144,00 |
| 17.12.2024 | 6,80 | 6,84 | 6,78 | 6,82 | 0,00% | 2.293,00 |
| 16.12.2024 | 6,92 | 6,97 | 6,78 | 6,82 | -2,01% | 11.468,00 |
| 13.12.2024 | 7,00 | 7,01 | 6,91 | 6,96 | 0,00% | 24.384,00 |
| 12.12.2024 | 6,73 | 7,00 | 6,72 | 6,96 | 5,14% | 12.093,00 |
| 11.12.2024 | 6,61 | 6,62 | 6,59 | 6,62 | 0,46% | 13.717,00 |
| 10.12.2024 | 6,60 | 6,64 | 6,56 | 6,59 | -0,75% | 6.232,00 |
| 09.12.2024 | 6,66 | 6,68 | 6,60 | 6,64 | -0,90% | 22.927,00 |
| 06.12.2024 | 6,57 | 6,70 | 6,57 | 6,70 | 1,82% | 14.263,00 |
| 05.12.2024 | 6,67 | 6,73 | 6,58 | 6,58 | -0,60% | 24.328,00 |
| 04.12.2024 | 6,68 | 6,72 | 6,58 | 6,62 | -0,90% | 7.557,00 |
| 03.12.2024 | 6,72 | 6,80 | 6,48 | 6,68 | 0,00% | 19.240,00 |
| 02.12.2024 | 6,66 | 6,71 | 6,60 | 6,68 | 0,75% | 26.965,00 |
| 29.11.2024 | 6,72 | 6,78 | 6,62 | 6,63 | -0,75% | 10.729,00 |
| 28.11.2024 | 6,66 | 6,73 | 6,62 | 6,68 | 1,21% | 16.258,00 |
| 27.11.2024 | 6,60 | 6,68 | 6,60 | 6,60 | -0,30% | 36.213,00 |
| 26.11.2024 | 6,66 | 6,70 | 6,44 | 6,62 | -1,49% | 17.458,00 |
| 25.11.2024 | 6,62 | 6,77 | 6,48 | 6,72 | 1,82% | 28.788,00 |
| 22.11.2024 | 6,60 | 6,72 | 6,52 | 6,60 | 0,62% | 27.499,00 |
| 21.11.2024 | 6,56 | 6,62 | 6,55 | 6,56 | -0,31% | 7.545,00 |
| 20.11.2024 | 6,68 | 6,69 | 6,57 | 6,58 | -0,90% | 12.087,00 |
| 19.11.2024 | 6,66 | 6,77 | 6,62 | 6,64 | 0,61% | 20.000,00 |
| 18.11.2024 | 6,72 | 6,72 | 6,54 | 6,60 | -2,51% | 5.664,00 |
| 15.11.2024 | 6,70 | 6,80 | 6,66 | 6,77 | 1,04% | 5.898,00 |
| 14.11.2024 | 6,74 | 6,74 | 6,66 | 6,70 | -0,45% | 2.858,00 |
| 13.11.2024 | 6,98 | 6,99 | 6,72 | 6,73 | -2,75% | 15.214,00 |
| 12.11.2024 | 7,01 | 7,07 | 6,90 | 6,92 | -1,98% | 14.383,00 |
| 11.11.2024 | 6,94 | 7,09 | 6,82 | 7,06 | 1,44% | 33.101,00 |
| 08.11.2024 | 6,94 | 7,00 | 6,80 | 6,96 | -0,14% | 12.867,00 |
| 07.11.2024 | 6,98 | 7,00 | 6,78 | 6,97 | -1,27% | 11.102,00 |
| 06.11.2024 | 6,98 | 7,08 | 6,82 | 7,06 | 1,29% | 13.189,00 |
| 05.11.2024 | 7,00 | 7,06 | 6,96 | 6,97 | -1,27% | 8.534,00 |
| 04.11.2024 | 6,98 | 7,06 | 6,98 | 7,06 | 0,28% | 4.319,00 |
| 01.11.2024 | 6,85 | 7,12 | 6,85 | 7,04 | 3,53% | 12.808,00 |
| 31.10.2024 | 6,68 | 6,91 | 6,68 | 6,80 | -2,30% | 6.743,00 |
| 30.10.2024 | 7,09 | 7,36 | 6,94 | 6,96 | -1,00% | 10.482,00 |
| 29.10.2024 | 7,20 | 7,20 | 7,02 | 7,03 | -1,82% | 8.924,00 |
| 28.10.2024 | 7,52 | 7,56 | 7,04 | 7,16 | -5,67% | 10.730,00 |
| 25.10.2024 | 7,38 | 7,62 | 7,38 | 7,59 | 3,13% | 17.337,00 |
| 24.10.2024 | 7,42 | 7,50 | 7,28 | 7,36 | 8,24% | 5.796,00 |
| 23.10.2024 | 6,72 | 6,80 | 6,66 | 6,80 | -0,29% | 6.546,00 |
| 22.10.2024 | 6,44 | 6,82 | 6,44 | 6,82 | 6,23% | 2.838,00 |
| 21.10.2024 | 6,62 | 6,65 | 6,34 | 6,42 | -3,60% | 13.800,00 |
| 18.10.2024 | 6,62 | 6,66 | 6,62 | 6,66 | -0,30% | 2.765,00 |
| 17.10.2024 | 6,50 | 6,76 | 6,50 | 6,68 | 3,41% | 2.798,00 |
| 16.10.2024 | 6,62 | 6,66 | 6,46 | 6,46 | -3,79% | 6.235,00 |
| 15.10.2024 | 6,74 | 6,81 | 6,71 | 6,71 | 0,22% | 3.609,00 |
| 14.10.2024 | 6,76 | 6,82 | 6,68 | 6,70 | -2,62% | 1.667,00 |
| 11.10.2024 | 6,74 | 6,90 | 6,74 | 6,88 | 1,03% | 2.665,00 |
| 10.10.2024 | 6,82 | 6,86 | 6,76 | 6,81 | -0,73% | 14.391,00 |
| 09.10.2024 | 6,68 | 6,91 | 6,68 | 6,86 | 3,63% | 7.995,00 |
| 08.10.2024 | 6,74 | 6,79 | 6,58 | 6,62 | -2,93% | 26.881,00 |
| 07.10.2024 | 6,71 | 6,83 | 6,67 | 6,82 | 1,49% | 5.910,00 |
| 04.10.2024 | 6,70 | 6,76 | 6,66 | 6,72 | 0,75% | 6.854,00 |
| 03.10.2024 | 6,58 | 6,70 | 6,58 | 6,67 | 1,06% | 53.391,00 |
| 02.10.2024 | 6,64 | 6,64 | 6,60 | 6,60 | -1,49% | 8.037,00 |
| 01.10.2024 | 6,65 | 6,73 | 6,62 | 6,70 | -0,89% | 3.378,00 |
| 30.09.2024 | 6,70 | 6,80 | 6,68 | 6,76 | 0,30% | 1.535,00 |
| 27.09.2024 | 6,70 | 6,78 | 6,70 | 6,74 | 3,37% | 11.581,00 |
| 26.09.2024 | 6,64 | 6,72 | 6,50 | 6,52 | -1,36% | 3.286,00 |
| 25.09.2024 | 6,68 | 6,68 | 6,61 | 6,61 | -2,51% | 180,00 |
| 24.09.2024 | 6,74 | 6,78 | 6,61 | 6,78 | -0,88% | 12.619,00 |
| 23.09.2024 | 6,85 | 6,85 | 6,80 | 6,84 | -0,15% | 2.510,00 |
| 20.09.2024 | 6,88 | 6,88 | 6,74 | 6,85 | -1,01% | 9.934,00 |
| 19.09.2024 | 6,80 | 6,92 | 6,80 | 6,92 | 5,81% | 12.411,00 |
| 18.09.2024 | 6,61 | 6,61 | 6,47 | 6,54 | -1,21% | 7.164,00 |
| 17.09.2024 | 6,66 | 6,67 | 6,61 | 6,62 | 0,00% | 7.024,00 |
| 16.09.2024 | 6,62 | 6,65 | 6,62 | 6,62 | -0,30% | 895,00 |
| 13.09.2024 | 6,64 | 6,66 | 6,60 | 6,64 | 0,30% | 7.340,00 |
| 12.09.2024 | 6,68 | 6,68 | 6,58 | 6,62 | 1,22% | 10.045,00 |
| 11.09.2024 | 6,61 | 6,69 | 6,48 | 6,54 | -3,54% | 18.524,00 |
| 10.09.2024 | 6,84 | 6,84 | 6,72 | 6,78 | -1,74% | 5.017,00 |
| 09.09.2024 | 6,70 | 6,90 | 6,66 | 6,90 | 4,23% | 17.670,00 |
| 06.09.2024 | 6,72 | 6,74 | 6,60 | 6,62 | -3,50% | 3.745,00 |
| 05.09.2024 | 7,02 | 7,02 | 6,86 | 6,86 | -1,86% | 2.266,00 |
| 04.09.2024 | 6,91 | 7,07 | 6,82 | 6,99 | 0,72% | 6.299,00 |
| 03.09.2024 | 7,14 | 7,14 | 6,94 | 6,94 | -2,25% | 1.166,00 |
| 02.09.2024 | 7,20 | 7,20 | 7,10 | 7,10 | -1,11% | 2.153,00 |
| 30.08.2024 | 7,15 | 7,26 | 7,12 | 7,18 | 0,28% | 60.492,00 |
| 29.08.2024 | 7,24 | 7,24 | 7,16 | 7,16 | 0,28% | 3.635,00 |
| 28.08.2024 | 7,18 | 7,20 | 7,14 | 7,14 | -0,56% | 1.384,00 |
| 27.08.2024 | 7,23 | 7,30 | 7,04 | 7,18 | 0,39% | 6.440,00 |
| 26.08.2024 | 7,15 | 7,16 | 7,14 | 7,15 | 0,17% | - |
| 23.08.2024 | 7,26 | 7,26 | 7,12 | 7,14 | -1,92% | 2.846,00 |
| 22.08.2024 | 7,28 | 7,34 | 7,22 | 7,28 | 0,00% | 4.832,00 |
| 21.08.2024 | 7,13 | 7,37 | 7,08 | 7,28 | 1,96% | 5.696,00 |
| 20.08.2024 | 7,26 | 7,26 | 7,10 | 7,14 | 0,00% | 1.141,00 |
| 19.08.2024 | 7,10 | 7,25 | 7,10 | 7,14 | 0,28% | 581,00 |
| 16.08.2024 | 7,14 | 7,15 | 7,12 | 7,12 | 0,00% | 737,00 |
| 15.08.2024 | 7,08 | 7,13 | 7,07 | 7,12 | 0,00% | 12.346,00 |
| 14.08.2024 | 6,88 | 7,13 | 6,88 | 7,12 | 2,59% | 2.908,00 |
| 13.08.2024 | 6,72 | 6,94 | 6,66 | 6,94 | 3,27% | 1.624,00 |
| 12.08.2024 | 6,80 | 6,80 | 6,64 | 6,72 | -1,52% | 4.297,00 |
| 09.08.2024 | 6,68 | 6,82 | 6,68 | 6,82 | 2,45% | - |
| 08.08.2024 | 6,70 | 6,72 | 6,56 | 6,66 | -2,35% | 9.400,00 |
| 07.08.2024 | 6,84 | 6,88 | 6,78 | 6,82 | 0,89% | 5.000,00 |
| 06.08.2024 | 6,99 | 6,99 | 6,76 | 6,76 | -2,03% | 10.336,00 |
| 05.08.2024 | 6,89 | 6,93 | 6,80 | 6,90 | -2,54% | 12.815,00 |