2,720€
1,49%
Echtzeit-Aktienkurs Focusrite PLC
Bid:
Ask:
Aktienkurse zur Focusrite PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,85 | 2,85 | 2,71 | 2,72 | 1,49% | - |
| 08.07.2026 | 2,83 | 2,88 | 2,68 | 2,68 | -6,62% | - |
| 07.07.2026 | 2,72 | 2,88 | 2,72 | 2,87 | 5,13% | - |
| 06.07.2026 | 2,61 | 2,76 | 2,60 | 2,73 | 4,60% | - |
| 03.07.2026 | 2,48 | 2,61 | 2,48 | 2,61 | 9,66% | - |
| 02.07.2026 | 2,66 | 2,67 | 2,38 | 2,38 | -10,53% | - |
| 01.07.2026 | 2,56 | 2,71 | 2,56 | 2,66 | 5,14% | - |
| 30.06.2026 | 2,34 | 2,53 | 2,32 | 2,53 | 8,58% | - |
| 29.06.2026 | 2,27 | 2,33 | 2,25 | 2,33 | 3,56% | - |
| 26.06.2026 | 2,23 | 2,27 | 2,23 | 2,25 | 0,00% | - |
| 25.06.2026 | 2,28 | 2,29 | 2,25 | 2,25 | 5,14% | - |
| 24.06.2026 | 2,32 | 2,34 | 2,14 | 2,14 | -7,76% | - |
| 23.06.2026 | 2,31 | 2,35 | 2,30 | 2,32 | -0,85% | - |
| 22.06.2026 | 2,34 | 2,36 | 2,33 | 2,34 | 0,00% | - |
| 19.06.2026 | 2,29 | 2,35 | 2,29 | 2,34 | 2,63% | - |
| 18.06.2026 | 2,28 | 2,31 | 2,27 | 2,28 | 0,44% | - |
| 17.06.2026 | 2,28 | 2,30 | 2,27 | 2,27 | 0,00% | - |
| 16.06.2026 | 2,36 | 2,36 | 2,26 | 2,27 | -2,99% | - |
| 15.06.2026 | 2,32 | 2,36 | 2,26 | 2,34 | 2,63% | - |
| 12.06.2026 | 2,19 | 2,29 | 2,14 | 2,28 | 4,59% | - |
| 11.06.2026 | 2,09 | 2,19 | 2,09 | 2,18 | 4,31% | - |
| 10.06.2026 | 2,13 | 2,13 | 2,03 | 2,09 | -1,88% | - |
| 09.06.2026 | 2,10 | 2,13 | 2,08 | 2,13 | 2,16% | - |
| 08.06.2026 | 2,07 | 2,11 | 2,05 | 2,09 | 0,00% | - |
| 05.06.2026 | 2,16 | 2,18 | 2,08 | 2,09 | -4,36% | - |
| 04.06.2026 | 2,24 | 2,24 | 2,17 | 2,18 | -2,24% | - |
| 03.06.2026 | 2,28 | 2,30 | 2,22 | 2,23 | -3,04% | - |
| 02.06.2026 | 2,32 | 2,32 | 2,30 | 2,30 | 0,00% | - |
| 01.06.2026 | 2,25 | 2,32 | 2,25 | 2,30 | 2,22% | - |
| 29.05.2026 | 2,23 | 2,26 | 2,22 | 2,25 | 1,35% | - |
| 28.05.2026 | 2,24 | 2,26 | 2,22 | 2,22 | -1,77% | - |
| 27.05.2026 | 2,33 | 2,33 | 2,25 | 2,26 | -2,59% | - |
| 26.05.2026 | 2,16 | 2,32 | 2,16 | 2,32 | 6,42% | - |
| 25.05.2026 | 2,22 | 2,22 | 2,18 | 2,18 | -0,46% | - |
| 22.05.2026 | 2,17 | 2,20 | 2,17 | 2,19 | 0,92% | - |
| 21.05.2026 | 2,16 | 2,20 | 2,16 | 2,17 | 0,23% | - |
| 20.05.2026 | 2,16 | 2,18 | 2,16 | 2,17 | 0,00% | - |
| 19.05.2026 | 2,20 | 2,20 | 2,16 | 2,17 | -1,59% | - |
| 18.05.2026 | 2,13 | 2,20 | 2,13 | 2,20 | 2,56% | - |
| 15.05.2026 | 2,22 | 2,24 | 2,14 | 2,15 | 7,79% | - |
| 14.05.2026 | 2,27 | 2,27 | 1,99 | 1,99 | -11,95% | - |
| 13.05.2026 | 2,29 | 2,30 | 2,24 | 2,26 | -0,88% | - |
| 12.05.2026 | 2,24 | 2,29 | 2,24 | 2,28 | 1,56% | - |
| 11.05.2026 | 2,26 | 2,29 | 2,25 | 2,25 | -0,66% | - |
| 08.05.2026 | 2,24 | 2,27 | 2,24 | 2,26 | 0,67% | - |
| 07.05.2026 | 2,27 | 2,30 | 2,25 | 2,25 | -0,66% | - |
| 06.05.2026 | 2,34 | 2,34 | 2,25 | 2,26 | -2,59% | - |
| 05.05.2026 | 2,31 | 2,33 | 2,28 | 2,32 | 0,87% | - |
| 04.05.2026 | 2,33 | 2,33 | 2,30 | 2,30 | -0,86% | - |
| 30.04.2026 | 2,32 | 2,34 | 2,30 | 2,32 | 11,54% | - |
| 29.04.2026 | 2,14 | 2,35 | 2,08 | 2,08 | -2,35% | - |
| 28.04.2026 | 2,08 | 2,14 | 2,08 | 2,13 | 2,40% | - |
| 27.04.2026 | 2,04 | 2,09 | 2,04 | 2,08 | 1,71% | - |
| 24.04.2026 | 2,14 | 2,14 | 2,05 | 2,05 | -3,76% | - |
| 23.04.2026 | 2,23 | 2,26 | 2,12 | 2,13 | -5,35% | - |
| 22.04.2026 | 2,20 | 2,28 | 2,18 | 2,25 | 2,98% | - |
| 21.04.2026 | 2,31 | 2,31 | 2,15 | 2,18 | -5,22% | - |
| 20.04.2026 | 2,23 | 2,33 | 2,23 | 2,30 | 12,75% | - |
| 17.04.2026 | 2,21 | 2,39 | 2,04 | 2,04 | -7,27% | - |
| 16.04.2026 | 2,20 | 2,21 | 2,18 | 2,20 | 0,69% | - |
| 15.04.2026 | 2,20 | 2,21 | 2,15 | 2,19 | -0,68% | - |
| 14.04.2026 | 2,04 | 2,23 | 2,03 | 2,20 | 7,84% | - |
| 13.04.2026 | 1,88 | 2,05 | 1,88 | 2,04 | 7,37% | - |
| 10.04.2026 | 1,90 | 1,90 | 1,88 | 1,90 | 7,95% | - |
| 09.04.2026 | 1,90 | 1,92 | 1,76 | 1,76 | 0,00% | - |
| 08.04.2026 | 1,92 | 1,99 | 1,76 | 1,76 | 0,57% | - |
| 07.04.2026 | 1,90 | 1,91 | 1,75 | 1,75 | -7,89% | - |
| 02.04.2026 | 1,97 | 2,01 | 1,86 | 1,90 | 1,60% | - |
| 01.04.2026 | 1,84 | 2,04 | 1,83 | 1,87 | 10,00% | - |
| 31.03.2026 | 1,84 | 1,85 | 1,70 | 1,70 | -0,58% | - |
| 30.03.2026 | 1,90 | 1,91 | 1,71 | 1,71 | -3,39% | - |
| 27.03.2026 | 1,94 | 1,96 | 1,77 | 1,77 | -9,00% | - |
| 26.03.2026 | 1,99 | 2,02 | 1,94 | 1,95 | 3,46% | - |
| 25.03.2026 | 1,94 | 2,04 | 1,88 | 1,88 | 3,30% | - |
| 24.03.2026 | 1,98 | 2,02 | 1,82 | 1,82 | -14,15% | - |
| 23.03.2026 | 2,02 | 2,12 | 1,88 | 2,12 | 3,92% | 90,00 |
| 20.03.2026 | 2,30 | 2,31 | 2,04 | 2,04 | -11,30% | - |
| 19.03.2026 | 2,28 | 2,32 | 2,28 | 2,30 | 12,75% | - |
| 18.03.2026 | 2,33 | 2,33 | 2,04 | 2,04 | -6,42% | - |
| 17.03.2026 | 2,38 | 2,38 | 2,18 | 2,18 | -8,40% | - |
| 16.03.2026 | 2,47 | 2,47 | 2,37 | 2,38 | 9,17% | - |
| 13.03.2026 | 2,50 | 2,50 | 2,18 | 2,18 | -2,68% | - |
| 12.03.2026 | 2,47 | 2,52 | 2,24 | 2,24 | -10,40% | - |
| 11.03.2026 | 2,53 | 2,59 | 2,48 | 2,50 | 10,62% | - |
| 10.03.2026 | 2,15 | 2,54 | 2,15 | 2,26 | 9,71% | - |
| 09.03.2026 | 2,32 | 2,40 | 2,06 | 2,06 | -14,17% | - |
| 06.03.2026 | 2,41 | 2,42 | 2,38 | 2,40 | 12,15% | - |
| 05.03.2026 | 2,40 | 2,45 | 2,14 | 2,14 | -0,93% | - |
| 04.03.2026 | 2,38 | 2,45 | 2,16 | 2,16 | -5,26% | - |
| 03.03.2026 | 2,47 | 2,51 | 2,28 | 2,28 | 1,79% | - |
| 02.03.2026 | 2,55 | 2,61 | 2,24 | 2,24 | -4,27% | - |
| 27.02.2026 | 2,69 | 2,69 | 2,34 | 2,34 | -13,65% | - |
| 26.02.2026 | 2,70 | 2,73 | 2,69 | 2,71 | 0,37% | - |
| 25.02.2026 | 2,70 | 2,72 | 2,70 | 2,70 | 0,00% | - |
| 24.02.2026 | 2,76 | 2,76 | 2,69 | 2,70 | -2,17% | - |
| 23.02.2026 | 2,76 | 2,79 | 2,50 | 2,76 | 0,00% | - |
| 20.02.2026 | 2,76 | 2,79 | 2,74 | 2,76 | 0,00% | - |
| 19.02.2026 | 2,76 | 2,77 | 2,74 | 2,76 | 0,00% | - |
| 18.02.2026 | 2,62 | 2,78 | 2,61 | 2,76 | 5,75% | - |
| 17.02.2026 | 2,60 | 2,65 | 2,60 | 2,61 | 10,59% | - |