1,720€
2,38%
Echtzeit-Aktienkurs Focusrite PLC
Bid:
Ask:
Aktienkurse zur Focusrite PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2025 | 1,94 | 2,06 | 1,92 | 2,01 | 4,96% | - |
| 04.08.2025 | 1,79 | 1,96 | 1,78 | 1,92 | 6,98% | - |
| 01.08.2025 | 1,84 | 1,84 | 1,76 | 1,79 | -2,45% | - |
| 31.07.2025 | 1,84 | 1,84 | 1,83 | 1,84 | 1,10% | - |
| 30.07.2025 | 1,84 | 1,86 | 1,82 | 1,82 | -1,09% | - |
| 29.07.2025 | 1,80 | 1,84 | 1,79 | 1,84 | 1,94% | - |
| 28.07.2025 | 1,67 | 1,81 | 1,67 | 1,80 | -0,28% | - |
| 25.07.2025 | 1,86 | 1,86 | 1,77 | 1,81 | -1,63% | - |
| 24.07.2025 | 1,86 | 1,86 | 1,84 | 1,84 | -0,54% | - |
| 23.07.2025 | 1,89 | 1,93 | 1,83 | 1,85 | -2,89% | - |
| 22.07.2025 | 1,95 | 1,95 | 1,88 | 1,90 | -2,31% | - |
| 21.07.2025 | 1,96 | 1,96 | 1,93 | 1,95 | 0,78% | - |
| 18.07.2025 | 1,96 | 1,98 | 1,93 | 1,93 | 0,00% | - |
| 17.07.2025 | 2,10 | 2,10 | 1,93 | 1,93 | -6,76% | - |
| 16.07.2025 | 2,10 | 2,12 | 2,06 | 2,07 | -1,43% | - |
| 15.07.2025 | 2,03 | 2,11 | 2,01 | 2,10 | 4,48% | - |
| 14.07.2025 | 2,05 | 2,05 | 2,00 | 2,01 | -1,23% | - |
| 11.07.2025 | 1,99 | 2,04 | 1,97 | 2,04 | 3,83% | - |
| 10.07.2025 | 1,99 | 1,99 | 1,96 | 1,96 | -0,51% | - |
| 09.07.2025 | 2,05 | 2,05 | 1,96 | 1,97 | -2,23% | - |
| 08.07.2025 | 1,94 | 2,07 | 1,91 | 2,02 | 5,22% | - |
| 07.07.2025 | 1,93 | 1,94 | 1,90 | 1,92 | 0,26% | - |
| 04.07.2025 | 1,94 | 2,04 | 1,90 | 1,91 | -0,26% | - |
| 03.07.2025 | 1,93 | 1,94 | 1,90 | 1,92 | 0,52% | - |
| 02.07.2025 | 1,95 | 1,95 | 1,90 | 1,91 | -1,55% | - |
| 01.07.2025 | 2,01 | 2,01 | 1,93 | 1,94 | -2,52% | - |
| 30.06.2025 | 2,01 | 2,03 | 1,98 | 1,99 | 0,25% | - |
| 27.06.2025 | 1,92 | 2,01 | 1,90 | 1,98 | 3,94% | - |
| 26.06.2025 | 1,94 | 1,96 | 1,90 | 1,91 | -2,31% | - |
| 25.06.2025 | 1,91 | 1,96 | 1,85 | 1,95 | 1,83% | - |
| 24.06.2025 | 2,03 | 2,04 | 1,92 | 1,92 | -5,43% | - |
| 23.06.2025 | 2,02 | 2,04 | 2,01 | 2,03 | -0,49% | - |
| 20.06.2025 | 2,17 | 2,18 | 2,03 | 2,04 | -6,65% | - |
| 19.06.2025 | 2,17 | 2,18 | 2,16 | 2,18 | 0,93% | - |
| 18.06.2025 | 2,14 | 2,18 | 2,13 | 2,16 | -0,92% | - |
| 17.06.2025 | 2,16 | 2,19 | 2,12 | 2,18 | -1,36% | - |
| 16.06.2025 | 2,26 | 2,28 | 2,15 | 2,21 | -3,07% | - |
| 13.06.2025 | 2,26 | 2,30 | 2,23 | 2,28 | 0,00% | - |
| 12.06.2025 | 2,28 | 2,31 | 2,25 | 2,28 | -1,72% | - |
| 11.06.2025 | 2,36 | 2,38 | 2,27 | 2,32 | -2,93% | - |
| 10.06.2025 | 2,38 | 2,39 | 2,36 | 2,39 | 0,00% | - |
| 09.06.2025 | 2,26 | 2,41 | 2,25 | 2,39 | 4,82% | - |
| 06.06.2025 | 2,23 | 2,28 | 2,22 | 2,28 | 3,17% | - |
| 05.06.2025 | 2,11 | 2,27 | 2,09 | 2,21 | 5,24% | - |
| 04.06.2025 | 2,18 | 2,19 | 2,09 | 2,10 | -2,78% | - |
| 03.06.2025 | 1,93 | 2,22 | 1,92 | 2,16 | 11,34% | - |
| 02.06.2025 | 1,94 | 1,97 | 1,92 | 1,94 | 0,78% | - |
| 30.05.2025 | 1,94 | 1,97 | 1,90 | 1,93 | -1,03% | - |
| 29.05.2025 | 1,95 | 1,97 | 1,92 | 1,95 | -0,77% | - |
| 28.05.2025 | 2,02 | 2,05 | 1,94 | 1,96 | -3,45% | - |
| 27.05.2025 | 1,97 | 2,11 | 1,97 | 2,03 | -2,17% | - |
| 26.05.2025 | 2,09 | 2,11 | 2,08 | 2,08 | -1,43% | - |
| 23.05.2025 | 1,98 | 2,11 | 1,96 | 2,11 | 6,85% | - |
| 22.05.2025 | 1,84 | 2,01 | 1,82 | 1,97 | 5,91% | - |
| 21.05.2025 | 1,85 | 1,87 | 1,82 | 1,86 | 1,09% | - |
| 20.05.2025 | 1,68 | 1,86 | 1,66 | 1,84 | 10,51% | - |
| 19.05.2025 | 1,70 | 1,71 | 1,63 | 1,67 | -2,63% | - |
| 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% | - |