2,870€
4,74%
Echtzeit-Aktienkurs Focusrite PLC
Bid:
Ask:
Aktienkurse zur Focusrite PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 2,87 | 2,87 | 2,82 | 2,86 | 0,00% | - |
| 26.01.2026 | 2,74 | 2,87 | 2,73 | 2,86 | 4,38% | - |
| 23.01.2026 | 2,74 | 2,75 | 2,72 | 2,74 | 10,48% | - |
| 22.01.2026 | 2,68 | 2,75 | 2,48 | 2,48 | -7,12% | - |
| 21.01.2026 | 2,63 | 2,67 | 2,62 | 2,67 | 1,91% | - |
| 20.01.2026 | 2,70 | 2,73 | 2,54 | 2,62 | -3,68% | - |
| 19.01.2026 | 2,86 | 2,87 | 2,71 | 2,72 | -5,23% | - |
| 16.01.2026 | 2,86 | 2,87 | 2,85 | 2,87 | 0,35% | - |
| 15.01.2026 | 2,88 | 2,88 | 2,85 | 2,86 | -0,35% | - |
| 14.01.2026 | 2,86 | 2,87 | 2,85 | 2,87 | 0,35% | - |
| 13.01.2026 | 2,86 | 2,87 | 2,85 | 2,86 | 0,00% | - |
| 12.01.2026 | 2,88 | 2,89 | 2,82 | 2,86 | -1,04% | - |
| 09.01.2026 | 2,88 | 2,93 | 2,87 | 2,89 | 0,70% | - |
| 08.01.2026 | 2,88 | 2,89 | 2,87 | 2,87 | -1,03% | - |
| 07.01.2026 | 2,91 | 2,91 | 2,90 | 2,90 | 9,85% | - |
| 06.01.2026 | 2,90 | 2,92 | 2,64 | 2,64 | -8,97% | - |
| 05.01.2026 | 2,80 | 2,90 | 2,79 | 2,90 | 3,57% | - |
| 02.01.2026 | 2,69 | 2,81 | 2,58 | 2,80 | 7,69% | - |
| 29.12.2025 | 2,73 | 2,74 | 2,60 | 2,60 | 4,00% | - |
| 22.12.2025 | 2,50 | 2,62 | 2,50 | 2,50 | 9,65% | - |
| 17.12.2025 | 2,41 | 2,41 | 2,28 | 2,28 | -6,56% | - |
| 11.12.2025 | 2,44 | 2,45 | 2,44 | 2,44 | 2,52% | - |
| 09.12.2025 | 2,60 | 2,60 | 2,38 | 2,38 | -3,25% | - |
| 08.12.2025 | 2,58 | 2,60 | 2,46 | 2,46 | -0,81% | - |
| 04.12.2025 | 2,61 | 2,62 | 2,48 | 2,48 | 4,20% | - |
| 02.12.2025 | 2,46 | 2,53 | 2,38 | 2,38 | 2,59% | - |
| 01.12.2025 | 2,52 | 2,52 | 2,32 | 2,32 | 0,87% | - |
| 27.11.2025 | 2,27 | 2,39 | 2,26 | 2,30 | 6,48% | - |
| 26.11.2025 | 2,32 | 2,32 | 2,16 | 2,16 | -6,90% | - |
| 25.11.2025 | 2,33 | 2,35 | 2,31 | 2,32 | 5,45% | - |
| 24.11.2025 | 2,34 | 2,35 | 2,20 | 2,20 | -11,29% | - |
| 20.11.2025 | 2,51 | 2,56 | 2,48 | 2,48 | 4,20% | - |
| 19.11.2025 | 2,43 | 2,51 | 2,38 | 2,38 | -3,25% | - |
| 17.11.2025 | 2,56 | 2,58 | 2,46 | 2,46 | -3,91% | - |
| 14.11.2025 | 2,56 | 2,57 | 2,55 | 2,56 | 5,79% | - |
| 12.11.2025 | 2,68 | 2,68 | 2,42 | 2,42 | -4,72% | - |
| 11.11.2025 | 2,72 | 2,72 | 2,54 | 2,54 | -2,31% | - |
| 10.11.2025 | 2,75 | 2,81 | 2,60 | 2,60 | -0,76% | - |
| 07.11.2025 | 2,81 | 2,81 | 2,62 | 2,62 | -1,50% | - |
| 06.11.2025 | 2,62 | 2,88 | 2,62 | 2,66 | 9,92% | - |
| 04.11.2025 | 2,61 | 2,61 | 2,42 | 2,42 | -6,92% | - |
| 03.11.2025 | 2,38 | 2,73 | 2,38 | 2,60 | 14,04% | - |
| 30.10.2025 | 2,37 | 2,43 | 2,28 | 2,28 | 0,00% | - |
| 29.10.2025 | 2,32 | 2,38 | 2,28 | 2,28 | 3,64% | - |
| 28.10.2025 | 2,33 | 2,34 | 2,20 | 2,20 | -0,90% | - |
| 27.10.2025 | 2,26 | 2,34 | 2,22 | 2,22 | 3,74% | - |
| 24.10.2025 | 2,22 | 2,28 | 2,14 | 2,14 | 2,88% | - |
| 22.10.2025 | 2,16 | 2,17 | 2,08 | 2,08 | 0,00% | - |
| 21.10.2025 | 2,15 | 2,18 | 2,08 | 2,08 | 1,96% | - |
| 20.10.2025 | 2,14 | 2,15 | 2,04 | 2,04 | -5,12% | - |
| 17.10.2025 | 2,13 | 2,15 | 2,10 | 2,15 | 0,94% | - |
| 16.10.2025 | 2,17 | 2,17 | 2,12 | 2,13 | 2,40% | - |
| 15.10.2025 | 2,16 | 2,17 | 2,08 | 2,08 | 0,97% | - |
| 14.10.2025 | 2,15 | 2,22 | 2,06 | 2,06 | 0,98% | - |
| 10.10.2025 | 2,16 | 2,16 | 2,04 | 2,04 | -1,92% | - |
| 09.10.2025 | 2,17 | 2,18 | 2,08 | 2,08 | -5,88% | - |
| 08.10.2025 | 2,23 | 2,23 | 2,20 | 2,21 | 3,27% | - |
| 06.10.2025 | 2,38 | 2,38 | 2,14 | 2,14 | -3,60% | - |
| 03.10.2025 | 2,36 | 2,37 | 2,22 | 2,22 | 0,00% | - |
| 02.10.2025 | 2,38 | 2,38 | 2,22 | 2,22 | -8,26% | - |
| 01.10.2025 | 2,43 | 2,44 | 2,42 | 2,42 | 3,42% | - |
| 30.09.2025 | 2,51 | 2,52 | 2,34 | 2,34 | -3,31% | - |
| 29.09.2025 | 2,68 | 2,68 | 2,42 | 2,42 | -9,36% | - |
| 26.09.2025 | 2,58 | 2,70 | 2,58 | 2,67 | 9,43% | - |
| 25.09.2025 | 2,43 | 2,59 | 2,40 | 2,44 | 0,83% | - |
| 24.09.2025 | 2,43 | 2,43 | 2,40 | 2,42 | 6,14% | - |
| 23.09.2025 | 2,40 | 2,43 | 2,28 | 2,28 | 0,00% | - |
| 22.09.2025 | 2,43 | 2,43 | 2,28 | 2,28 | -0,87% | - |
| 19.09.2025 | 2,34 | 2,43 | 2,30 | 2,30 | -1,71% | - |
| 18.09.2025 | 2,24 | 2,35 | 2,23 | 2,34 | 12,50% | - |
| 17.09.2025 | 2,20 | 2,24 | 2,08 | 2,08 | 11,53% | - |
| 15.09.2025 | 1,87 | 1,87 | 1,85 | 1,87 | 5,97% | - |
| 12.09.2025 | 1,87 | 1,87 | 1,76 | 1,76 | 1,15% | - |
| 11.09.2025 | 1,87 | 1,87 | 1,74 | 1,74 | -1,14% | - |
| 10.09.2025 | 1,89 | 1,89 | 1,76 | 1,76 | -6,13% | - |
| 09.09.2025 | 1,93 | 1,93 | 1,87 | 1,88 | 3,59% | - |
| 08.09.2025 | 1,91 | 1,93 | 1,81 | 1,81 | -6,22% | - |
| 05.09.2025 | 1,83 | 1,95 | 1,82 | 1,93 | 6,63% | - |
| 04.09.2025 | 1,83 | 1,86 | 1,81 | 1,81 | 0,00% | - |
| 03.09.2025 | 1,89 | 1,89 | 1,81 | 1,81 | -3,98% | - |
| 02.09.2025 | 1,94 | 1,94 | 1,86 | 1,89 | -2,84% | - |
| 01.09.2025 | 1,90 | 1,94 | 1,87 | 1,94 | 3,74% | - |
| 29.08.2025 | 1,90 | 1,92 | 1,86 | 1,87 | -0,27% | - |
| 28.08.2025 | 1,84 | 1,92 | 1,82 | 1,88 | 3,31% | - |
| 27.08.2025 | 1,78 | 1,86 | 1,77 | 1,82 | 3,13% | - |
| 26.08.2025 | 1,78 | 1,80 | 1,76 | 1,76 | 0,28% | - |
| 25.08.2025 | 1,76 | 1,78 | 1,75 | 1,76 | -0,28% | - |
| 22.08.2025 | 1,80 | 1,81 | 1,74 | 1,76 | -0,85% | - |
| 21.08.2025 | 1,79 | 1,82 | 1,77 | 1,78 | 0,28% | - |
| 20.08.2025 | 1,80 | 1,81 | 1,77 | 1,77 | -0,28% | - |
| 19.08.2025 | 1,84 | 1,84 | 1,77 | 1,78 | -2,47% | - |
| 18.08.2025 | 1,75 | 1,86 | 1,75 | 1,82 | -0,82% | - |
| 15.08.2025 | 1,85 | 1,85 | 1,78 | 1,84 | -0,27% | - |
| 14.08.2025 | 1,88 | 1,91 | 1,84 | 1,84 | -2,65% | - |
| 13.08.2025 | 1,96 | 1,96 | 1,89 | 1,89 | -3,57% | - |
| 12.08.2025 | 1,96 | 1,99 | 1,95 | 1,96 | 0,00% | - |
| 11.08.2025 | 1,99 | 2,01 | 1,95 | 1,96 | -1,26% | - |
| 08.08.2025 | 2,04 | 2,04 | 1,98 | 1,99 | -2,93% | - |
| 07.08.2025 | 2,06 | 2,06 | 2,03 | 2,05 | -0,49% | - |
| 06.08.2025 | 2,03 | 2,06 | 2,01 | 2,06 | 2,24% | - |