2,720€
3,82%
Echtzeit-Aktienkurs Focusrite PLC
Bid:
Ask:
Aktienkurse zur Focusrite PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,74 | 2,74 | 2,71 | 2,71 | -1,81% | - |
| 20.10.2026 | 2,78 | 2,80 | 2,74 | 2,76 | 2,22% | - |
| 19.10.2026 | 2,57 | 2,70 | 2,56 | 2,70 | 8,43% | - |
| 16.10.2026 | 2,52 | 2,52 | 2,43 | 2,49 | -0,80% | - |
| 15.10.2026 | 2,48 | 2,52 | 2,47 | 2,51 | 1,21% | - |
| 14.10.2026 | 2,54 | 2,54 | 2,48 | 2,48 | -1,20% | - |
| 13.10.2026 | 2,52 | 2,54 | 2,51 | 2,51 | 0,80% | - |
| 12.10.2026 | 2,54 | 2,54 | 2,42 | 2,49 | -1,19% | - |
| 09.10.2026 | 2,63 | 2,63 | 2,50 | 2,52 | -2,33% | - |
| 08.10.2026 | 2,56 | 2,60 | 2,54 | 2,58 | 3,20% | - |
| 07.10.2026 | 2,47 | 2,50 | 2,46 | 2,50 | 0,00% | - |
| 06.10.2026 | 2,71 | 2,72 | 2,50 | 2,50 | -6,37% | - |
| 05.10.2026 | 2,80 | 2,82 | 2,58 | 2,67 | -4,30% | - |
| 02.10.2026 | 2,86 | 2,86 | 2,72 | 2,79 | -0,36% | - |
| 01.10.2026 | 2,83 | 2,85 | 2,79 | 2,80 | 3,70% | - |
| 30.09.2026 | 2,85 | 2,86 | 2,70 | 2,70 | -5,26% | - |
| 29.09.2026 | 2,83 | 2,85 | 2,83 | 2,85 | 0,71% | - |
| 28.09.2026 | 2,83 | 2,83 | 2,82 | 2,83 | 2,17% | - |
| 25.09.2026 | 2,77 | 2,78 | 2,72 | 2,77 | -0,72% | - |
| 24.09.2026 | 2,84 | 2,87 | 2,70 | 2,79 | -2,79% | - |
| 23.09.2026 | 2,96 | 2,98 | 2,82 | 2,87 | -2,71% | - |
| 22.09.2026 | 2,98 | 2,98 | 2,94 | 2,95 | -0,67% | - |
| 21.09.2026 | 3,01 | 3,01 | 2,96 | 2,97 | 1,02% | - |
| 18.09.2026 | 2,90 | 2,94 | 2,89 | 2,94 | 1,73% | - |
| 17.09.2026 | 2,91 | 2,91 | 2,88 | 2,89 | 0,00% | - |
| 16.09.2026 | 3,11 | 3,12 | 2,87 | 2,89 | -6,77% | - |
| 15.09.2026 | 3,13 | 3,14 | 3,04 | 3,10 | 0,00% | - |
| 14.09.2026 | 3,10 | 3,13 | 3,04 | 3,10 | -0,32% | - |
| 11.09.2026 | 3,19 | 3,19 | 3,05 | 3,11 | 5,78% | - |
| 10.09.2026 | 3,12 | 3,20 | 2,94 | 2,94 | -4,85% | - |
| 09.09.2026 | 3,09 | 3,11 | 3,07 | 3,09 | -0,32% | - |
| 08.09.2026 | 3,13 | 3,15 | 3,07 | 3,10 | -0,32% | - |
| 07.09.2026 | 3,13 | 3,15 | 3,07 | 3,11 | 0,00% | - |
| 04.09.2026 | 3,15 | 3,17 | 3,05 | 3,11 | 0,65% | - |
| 03.09.2026 | 3,06 | 3,09 | 3,04 | 3,09 | 1,64% | - |
| 02.09.2026 | 3,02 | 3,05 | 3,01 | 3,04 | 0,00% | - |
| 01.09.2026 | 3,18 | 3,22 | 3,03 | 3,04 | -4,70% | - |
| 31.08.2026 | 3,21 | 3,22 | 3,19 | 3,19 | 0,31% | - |
| 28.08.2026 | 3,23 | 3,24 | 3,13 | 3,18 | 0,32% | - |
| 27.08.2026 | 3,23 | 3,24 | 3,12 | 3,17 | -1,86% | - |
| 26.08.2026 | 3,24 | 3,25 | 3,23 | 3,23 | -0,92% | - |
| 25.08.2026 | 3,26 | 3,27 | 3,25 | 3,26 | 1,87% | - |
| 24.08.2026 | 3,16 | 3,21 | 3,14 | 3,20 | 1,27% | - |
| 21.08.2026 | 3,18 | 3,18 | 3,09 | 3,16 | 0,00% | - |
| 20.08.2026 | 3,12 | 3,16 | 3,11 | 3,16 | 1,94% | - |
| 19.08.2026 | 3,06 | 3,12 | 3,05 | 3,10 | -0,32% | - |
| 18.08.2026 | 3,08 | 3,11 | 3,08 | 3,11 | 1,63% | - |
| 17.08.2026 | 3,12 | 3,12 | 3,01 | 3,06 | -0,65% | - |
| 14.08.2026 | 3,13 | 3,13 | 3,02 | 3,08 | 0,33% | - |
| 13.08.2026 | 3,06 | 3,07 | 3,05 | 3,07 | 2,33% | - |
| 12.08.2026 | 2,94 | 3,01 | 2,93 | 3,00 | 1,69% | - |
| 11.08.2026 | 2,95 | 2,96 | 2,89 | 2,95 | 0,34% | - |
| 10.08.2026 | 2,83 | 2,97 | 2,82 | 2,94 | 5,00% | 3.450,00 |
| 07.08.2026 | 2,77 | 2,81 | 2,74 | 2,80 | 1,08% | - |
| 06.08.2026 | 2,81 | 2,81 | 2,71 | 2,77 | -0,36% | - |
| 05.08.2026 | 2,81 | 2,81 | 2,71 | 2,78 | 0,72% | - |
| 04.08.2026 | 2,82 | 2,82 | 2,69 | 2,76 | 0,73% | - |
| 03.08.2026 | 2,86 | 2,86 | 2,68 | 2,74 | -1,44% | - |
| 31.07.2026 | 2,84 | 2,84 | 2,72 | 2,78 | -1,42% | - |
| 30.07.2026 | 2,79 | 2,82 | 2,78 | 2,82 | 0,71% | - |
| 29.07.2026 | 2,79 | 2,82 | 2,78 | 2,80 | -0,36% | - |
| 28.07.2026 | 2,81 | 2,82 | 2,78 | 2,81 | 0,00% | - |
| 27.07.2026 | 2,89 | 2,91 | 2,78 | 2,81 | -1,40% | - |
| 24.07.2026 | 2,88 | 2,88 | 2,82 | 2,85 | -1,04% | - |
| 23.07.2026 | 2,74 | 2,90 | 2,74 | 2,88 | -2,37% | - |
| 22.07.2026 | 2,97 | 2,97 | 2,95 | 2,95 | -0,67% | - |
| 21.07.2026 | 2,85 | 2,97 | 2,85 | 2,97 | 5,69% | - |
| 20.07.2026 | 2,82 | 2,86 | 2,80 | 2,81 | 0,36% | - |
| 17.07.2026 | 2,79 | 2,84 | 2,78 | 2,80 | -0,71% | - |
| 16.07.2026 | 2,82 | 2,90 | 2,82 | 2,82 | -1,40% | - |
| 15.07.2026 | 2,76 | 2,91 | 2,76 | 2,86 | 6,32% | - |
| 14.07.2026 | 2,65 | 2,70 | 2,62 | 2,69 | -0,74% | - |
| 13.07.2026 | 2,70 | 2,79 | 2,70 | 2,71 | 0,74% | - |
| 10.07.2026 | 2,72 | 2,72 | 2,68 | 2,69 | -1,10% | - |
| 09.07.2026 | 2,85 | 2,85 | 2,66 | 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% | - |