1,620€
-4,14%
Echtzeit-Aktienkurs Focusrite PLC
Bid:
Ask:
Aktienkurse zur Focusrite PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,70 | 1,71 | 1,69 | 1,71 | 1,18% | - |
| 15.05.2025 | 1,79 | 1,80 | 1,69 | 1,69 | -5,06% | - |
| 14.05.2025 | 1,88 | 1,89 | 1,78 | 1,78 | -4,81% | - |
| 13.05.2025 | 1,90 | 1,92 | 1,87 | 1,87 | -2,35% | - |
| 12.05.2025 | 1,90 | 1,95 | 1,89 | 1,92 | 1,59% | - |
| 09.05.2025 | 1,84 | 1,91 | 1,83 | 1,89 | 2,45% | - |
| 08.05.2025 | 1,60 | 1,84 | 1,60 | 1,84 | 8,88% | - |
| 07.05.2025 | 1,62 | 1,71 | 1,61 | 1,69 | 4,97% | - |
| 06.05.2025 | 1,62 | 1,65 | 1,60 | 1,61 | 0,00% | - |
| 05.05.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -1,23% | - |
| 02.05.2025 | 1,55 | 1,63 | 1,53 | 1,63 | 3,49% | - |
| 30.04.2025 | 1,73 | 1,73 | 1,55 | 1,58 | -7,62% | - |
| 29.04.2025 | 1,69 | 1,81 | 1,68 | 1,71 | 2,10% | - |
| 28.04.2025 | 1,68 | 1,71 | 1,67 | 1,67 | 0,00% | - |
| 25.04.2025 | 1,71 | 1,71 | 1,65 | 1,67 | -1,76% | - |
| 24.04.2025 | 1,70 | 1,74 | 1,68 | 1,70 | 0,59% | - |
| 23.04.2025 | 1,65 | 1,74 | 1,65 | 1,69 | -0,59% | - |
| 22.04.2025 | 1,75 | 1,76 | 1,70 | 1,70 | -2,86% | - |
| 17.04.2025 | 1,81 | 1,82 | 1,75 | 1,75 | -1,96% | - |
| 16.04.2025 | 1,81 | 1,84 | 1,78 | 1,79 | -1,65% | - |
| 15.04.2025 | 1,81 | 1,85 | 1,80 | 1,82 | 0,83% | - |
| 14.04.2025 | 1,72 | 1,84 | 1,70 | 1,80 | 4,35% | - |
| 11.04.2025 | 1,72 | 1,73 | 1,69 | 1,73 | 0,88% | - |
| 10.04.2025 | 1,66 | 1,77 | 1,66 | 1,71 | 3,32% | - |
| 09.04.2025 | 1,64 | 1,67 | 1,59 | 1,66 | 0,30% | - |
| 08.04.2025 | 1,62 | 1,70 | 1,60 | 1,65 | 2,17% | - |
| 07.04.2025 | 1,70 | 1,72 | 1,59 | 1,62 | -6,10% | - |
| 04.04.2025 | 1,81 | 1,82 | 1,72 | 1,72 | -4,71% | - |
| 03.04.2025 | 1,89 | 1,91 | 1,80 | 1,81 | -3,99% | - |
| 02.04.2025 | 1,95 | 1,96 | 1,88 | 1,88 | -2,84% | - |
| 01.04.2025 | 1,88 | 1,98 | 1,86 | 1,94 | 3,75% | - |
| 31.03.2025 | 1,88 | 1,91 | 1,84 | 1,87 | 0,00% | - |
| 28.03.2025 | 1,86 | 1,91 | 1,84 | 1,87 | 1,08% | - |
| 27.03.2025 | 1,85 | 1,89 | 1,84 | 1,85 | 0,27% | - |
| 26.03.2025 | 1,85 | 1,88 | 1,84 | 1,84 | -1,08% | - |
| 25.03.2025 | 1,85 | 1,88 | 1,84 | 1,86 | 1,36% | - |
| 24.03.2025 | 1,94 | 1,96 | 1,84 | 1,84 | -5,17% | - |
| 21.03.2025 | 2,03 | 2,05 | 1,92 | 1,94 | -4,68% | - |
| 20.03.2025 | 2,07 | 2,07 | 2,00 | 2,03 | -0,73% | - |
| 19.03.2025 | 2,05 | 2,09 | 2,04 | 2,05 | 0,00% | - |
| 18.03.2025 | 2,09 | 2,10 | 2,02 | 2,05 | -1,45% | - |
| 17.03.2025 | 2,12 | 2,13 | 2,08 | 2,08 | -3,49% | - |
| 14.03.2025 | 2,12 | 2,16 | 2,08 | 2,15 | 0,00% | - |
| 13.03.2025 | 2,12 | 2,15 | 2,10 | 2,15 | 2,38% | - |
| 12.03.2025 | 2,11 | 2,15 | 2,09 | 2,10 | 0,48% | - |
| 11.03.2025 | 2,17 | 2,19 | 2,08 | 2,09 | -3,69% | - |
| 10.03.2025 | 2,21 | 2,22 | 2,15 | 2,17 | -1,36% | - |
| 07.03.2025 | 2,22 | 2,22 | 2,19 | 2,20 | -0,90% | - |
| 06.03.2025 | 2,22 | 2,23 | 2,20 | 2,22 | 0,91% | - |
| 05.03.2025 | 2,19 | 2,24 | 2,19 | 2,20 | 0,00% | - |
| 04.03.2025 | 2,33 | 2,35 | 2,19 | 2,20 | -5,58% | - |
| 03.03.2025 | 2,37 | 2,39 | 2,31 | 2,33 | -2,10% | - |
| 28.02.2025 | 2,38 | 2,39 | 2,36 | 2,38 | 0,42% | - |
| 27.02.2025 | 2,37 | 2,42 | 2,36 | 2,37 | 0,42% | - |
| 26.02.2025 | 2,39 | 2,41 | 2,35 | 2,36 | -2,88% | - |
| 25.02.2025 | 2,30 | 2,43 | 2,29 | 2,43 | 6,11% | - |
| 24.02.2025 | 2,23 | 2,31 | 2,21 | 2,29 | 2,69% | - |
| 21.02.2025 | 2,26 | 2,30 | 2,22 | 2,23 | -0,89% | - |
| 20.02.2025 | 2,26 | 2,27 | 2,25 | 2,25 | 0,00% | - |
| 19.02.2025 | 2,26 | 2,30 | 2,23 | 2,25 | 0,45% | - |
| 18.02.2025 | 2,22 | 2,29 | 2,21 | 2,24 | 1,82% | - |
| 17.02.2025 | 2,24 | 2,26 | 2,20 | 2,20 | -1,35% | - |
| 14.02.2025 | 2,24 | 2,28 | 2,22 | 2,23 | 0,45% | - |
| 13.02.2025 | 2,24 | 2,28 | 2,22 | 2,22 | -0,45% | - |
| 12.02.2025 | 2,23 | 2,25 | 2,22 | 2,23 | 0,45% | - |
| 11.02.2025 | 2,19 | 2,24 | 2,18 | 2,22 | 1,83% | - |
| 10.02.2025 | 2,20 | 2,23 | 2,16 | 2,18 | 0,00% | - |
| 07.02.2025 | 2,27 | 2,28 | 2,16 | 2,18 | -3,11% | - |
| 06.02.2025 | 2,28 | 2,31 | 2,25 | 2,25 | -0,44% | - |
| 05.02.2025 | 2,33 | 2,34 | 2,26 | 2,26 | -2,59% | - |
| 04.02.2025 | 2,33 | 2,37 | 2,31 | 2,32 | 0,00% | - |
| 03.02.2025 | 2,32 | 2,42 | 2,30 | 2,32 | 0,43% | - |
| 31.01.2025 | 2,49 | 2,49 | 2,30 | 2,31 | -6,85% | - |
| 30.01.2025 | 2,50 | 2,53 | 2,47 | 2,48 | -0,40% | - |
| 29.01.2025 | 2,54 | 2,56 | 2,48 | 2,49 | -1,58% | - |
| 28.01.2025 | 2,53 | 2,58 | 2,52 | 2,53 | -1,56% | - |
| 27.01.2025 | 2,53 | 2,58 | 2,51 | 2,57 | 1,98% | - |
| 24.01.2025 | 2,53 | 2,58 | 2,50 | 2,52 | 0,40% | - |
| 23.01.2025 | 2,58 | 2,59 | 2,48 | 2,51 | -1,95% | - |
| 22.01.2025 | 2,62 | 2,62 | 2,56 | 2,56 | -1,54% | - |
| 21.01.2025 | 2,60 | 2,62 | 2,59 | 2,60 | 0,00% | - |
| 20.01.2025 | 2,62 | 2,63 | 2,59 | 2,60 | 0,00% | - |
| 17.01.2025 | 2,63 | 2,64 | 2,59 | 2,60 | -0,76% | - |
| 16.01.2025 | 2,63 | 2,65 | 2,59 | 2,62 | -0,38% | - |
| 15.01.2025 | 2,65 | 2,66 | 2,62 | 2,63 | 0,00% | - |
| 14.01.2025 | 2,70 | 2,71 | 2,62 | 2,63 | -2,23% | - |
| 13.01.2025 | 2,69 | 2,74 | 2,67 | 2,69 | 0,00% | - |
| 10.01.2025 | 2,80 | 2,81 | 2,68 | 2,69 | -2,89% | - |
| 09.01.2025 | 2,84 | 2,86 | 2,77 | 2,77 | -2,46% | - |
| 08.01.2025 | 3,04 | 3,06 | 2,83 | 2,84 | -6,27% | - |
| 07.01.2025 | 3,03 | 3,05 | 3,02 | 3,03 | 0,33% | - |
| 06.01.2025 | 2,99 | 3,05 | 2,98 | 3,02 | 1,34% | - |
| 03.01.2025 | 2,99 | 3,04 | 2,97 | 2,98 | 0,34% | - |
| 02.01.2025 | 3,12 | 3,14 | 2,97 | 2,97 | -4,19% | - |
| 30.12.2024 | 3,17 | 3,19 | 3,10 | 3,10 | -2,21% | - |
| 27.12.2024 | 3,16 | 3,19 | 3,15 | 3,17 | 3,59% | - |
| 23.12.2024 | 2,99 | 3,09 | 2,97 | 3,06 | 2,68% | - |
| 20.12.2024 | 3,05 | 3,06 | 2,97 | 2,98 | -2,30% | - |
| 19.12.2024 | 3,20 | 3,24 | 3,04 | 3,05 | -4,69% | - |
| 18.12.2024 | 3,21 | 3,28 | 3,19 | 3,20 | 0,00% | - |