2,040€
3,55%
Echtzeit-Aktienkurs Impax Asset Management Group PLC
Bid:
Ask:
Aktienkurse zur Impax Asset Management Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,95 | 2,07 | 1,95 | 2,06 | 1,99% | 5.000,00 |
| 15.05.2025 | 2,04 | 2,07 | 2,00 | 2,02 | -1,95% | - |
| 14.05.2025 | 2,05 | 2,09 | 2,01 | 2,06 | -0,24% | - |
| 13.05.2025 | 2,00 | 2,07 | 2,00 | 2,06 | 2,49% | - |
| 12.05.2025 | 1,93 | 2,10 | 1,92 | 2,01 | 5,24% | - |
| 09.05.2025 | 1,81 | 1,92 | 1,81 | 1,91 | 2,69% | - |
| 08.05.2025 | 1,78 | 1,88 | 1,78 | 1,86 | 5,38% | - |
| 07.05.2025 | 1,74 | 1,77 | 1,73 | 1,77 | 1,73% | - |
| 06.05.2025 | 1,75 | 1,80 | 1,72 | 1,74 | -1,70% | - |
| 05.05.2025 | 1,77 | 1,78 | 1,76 | 1,77 | 0,00% | - |
| 02.05.2025 | 1,77 | 1,80 | 1,74 | 1,77 | -1,67% | - |
| 30.04.2025 | 1,83 | 1,86 | 1,76 | 1,80 | 4,06% | - |
| 29.04.2025 | 1,62 | 1,73 | 1,62 | 1,73 | 3,60% | - |
| 28.04.2025 | 1,67 | 1,72 | 1,66 | 1,67 | -0,30% | - |
| 25.04.2025 | 1,57 | 1,68 | 1,57 | 1,67 | 3,09% | - |
| 24.04.2025 | 1,64 | 1,65 | 1,61 | 1,62 | -1,52% | - |
| 23.04.2025 | 1,63 | 1,66 | 1,62 | 1,65 | 2,17% | - |
| 22.04.2025 | 1,59 | 1,63 | 1,59 | 1,61 | 0,94% | 6.500,00 |
| 17.04.2025 | 1,54 | 1,66 | 1,54 | 1,60 | 0,31% | - |
| 16.04.2025 | 1,54 | 1,61 | 1,54 | 1,59 | -0,93% | - |
| 15.04.2025 | 1,55 | 1,61 | 1,54 | 1,61 | 3,88% | - |
| 14.04.2025 | 1,45 | 1,55 | 1,45 | 1,55 | 4,75% | 10.800,00 |
| 11.04.2025 | 1,46 | 1,50 | 1,42 | 1,48 | -1,67% | - |
| 10.04.2025 | 1,55 | 1,60 | 1,49 | 1,50 | 1,35% | - |
| 09.04.2025 | 1,41 | 1,48 | 1,33 | 1,48 | 2,07% | - |
| 08.04.2025 | 1,83 | 1,83 | 1,40 | 1,45 | -18,77% | - |
| 07.04.2025 | 1,80 | 1,91 | 1,67 | 1,79 | -4,03% | 1.400,00 |
| 04.04.2025 | 2,06 | 2,06 | 1,83 | 1,86 | -10,14% | - |
| 03.04.2025 | 2,12 | 2,19 | 2,04 | 2,07 | -5,48% | - |
| 02.04.2025 | 2,21 | 2,22 | 2,15 | 2,19 | -0,90% | - |
| 01.04.2025 | 2,10 | 2,24 | 2,10 | 2,21 | 1,84% | - |
| 31.03.2025 | 2,33 | 2,36 | 2,17 | 2,17 | -6,87% | - |
| 28.03.2025 | 2,35 | 2,40 | 2,33 | 2,33 | -0,85% | - |
| 27.03.2025 | 2,35 | 2,39 | 2,31 | 2,35 | 0,43% | - |
| 26.03.2025 | 2,28 | 2,38 | 2,28 | 2,34 | -0,43% | - |
| 25.03.2025 | 2,33 | 2,40 | 2,31 | 2,35 | 0,86% | - |
| 24.03.2025 | 2,26 | 2,36 | 2,26 | 2,33 | 0,00% | - |
| 21.03.2025 | 2,33 | 2,39 | 2,31 | 2,33 | -0,43% | - |
| 20.03.2025 | 2,30 | 2,37 | 2,30 | 2,34 | 1,74% | - |
| 19.03.2025 | 2,27 | 2,31 | 2,25 | 2,30 | 1,77% | - |
| 18.03.2025 | 2,25 | 2,31 | 2,24 | 2,26 | 0,44% | - |
| 17.03.2025 | 2,16 | 2,29 | 2,16 | 2,25 | 0,90% | - |
| 14.03.2025 | 2,22 | 2,31 | 2,19 | 2,23 | 0,00% | - |
| 13.03.2025 | 2,04 | 2,30 | 2,04 | 2,23 | 6,19% | - |
| 12.03.2025 | 2,02 | 2,11 | 2,02 | 2,10 | 0,96% | - |
| 11.03.2025 | 2,06 | 2,10 | 2,05 | 2,08 | 1,22% | - |
| 10.03.2025 | 2,14 | 2,14 | 2,05 | 2,06 | -3,52% | - |
| 07.03.2025 | 2,06 | 2,14 | 2,05 | 2,13 | 2,40% | - |
| 06.03.2025 | 2,10 | 2,16 | 2,08 | 2,08 | -0,48% | - |
| 05.03.2025 | 2,04 | 2,13 | 2,04 | 2,09 | 0,00% | - |
| 04.03.2025 | 2,09 | 2,17 | 2,06 | 2,09 | -0,95% | - |
| 03.03.2025 | 2,13 | 2,14 | 2,08 | 2,11 | -0,47% | - |
| 28.02.2025 | 2,08 | 2,13 | 2,04 | 2,12 | 0,47% | - |
| 27.02.2025 | 2,04 | 2,14 | 2,04 | 2,11 | 0,48% | - |
| 26.02.2025 | 2,13 | 2,14 | 2,09 | 2,10 | -0,47% | - |
| 25.02.2025 | 2,17 | 2,19 | 2,10 | 2,11 | -2,76% | - |
| 24.02.2025 | 2,16 | 2,26 | 2,15 | 2,17 | -2,69% | - |
| 21.02.2025 | 2,20 | 2,28 | 2,20 | 2,23 | -1,76% | - |
| 20.02.2025 | 2,42 | 2,42 | 2,25 | 2,27 | -10,63% | - |
| 19.02.2025 | 2,57 | 2,58 | 2,52 | 2,54 | -1,55% | - |
| 18.02.2025 | 2,50 | 2,60 | 2,50 | 2,58 | 0,00% | - |
| 17.02.2025 | 2,62 | 2,63 | 2,53 | 2,58 | -1,15% | - |
| 14.02.2025 | 2,62 | 2,64 | 2,58 | 2,61 | -0,38% | - |
| 13.02.2025 | 2,48 | 2,67 | 2,48 | 2,62 | 2,34% | - |
| 12.02.2025 | 2,61 | 2,65 | 2,55 | 2,56 | -1,92% | - |
| 11.02.2025 | 2,63 | 2,64 | 2,60 | 2,61 | -0,76% | - |
| 10.02.2025 | 2,52 | 2,65 | 2,52 | 2,63 | 1,15% | - |
| 07.02.2025 | 2,62 | 2,67 | 2,57 | 2,60 | -0,76% | - |
| 06.02.2025 | 2,58 | 2,69 | 2,58 | 2,62 | -1,13% | - |
| 05.02.2025 | 2,62 | 2,68 | 2,59 | 2,65 | 0,00% | 600,00 |
| 04.02.2025 | 2,54 | 2,73 | 2,54 | 2,65 | 1,15% | - |
| 03.02.2025 | 2,61 | 2,66 | 2,56 | 2,62 | -1,13% | - |
| 31.01.2025 | 2,54 | 2,69 | 2,54 | 2,65 | 1,15% | - |
| 30.01.2025 | 2,58 | 2,69 | 2,55 | 2,62 | 1,55% | - |
| 29.01.2025 | 2,56 | 2,65 | 2,56 | 2,58 | 0,78% | - |
| 28.01.2025 | 2,57 | 2,69 | 2,55 | 2,56 | 0,00% | - |
| 27.01.2025 | 2,34 | 2,57 | 2,34 | 2,56 | 4,92% | - |
| 24.01.2025 | 2,46 | 2,52 | 2,41 | 2,44 | -0,81% | - |
| 23.01.2025 | 2,42 | 2,49 | 2,42 | 2,46 | 0,82% | - |
| 22.01.2025 | 2,42 | 2,54 | 2,42 | 2,44 | -2,40% | - |
| 21.01.2025 | 2,44 | 2,50 | 2,41 | 2,50 | 2,46% | - |
| 20.01.2025 | 2,36 | 2,50 | 2,36 | 2,44 | -0,81% | - |
| 17.01.2025 | 2,50 | 2,51 | 2,43 | 2,46 | 0,00% | - |
| 16.01.2025 | 2,38 | 2,52 | 2,38 | 2,46 | 0,00% | - |
| 15.01.2025 | 2,43 | 2,49 | 2,38 | 2,46 | 0,82% | - |
| 14.01.2025 | 2,44 | 2,60 | 2,41 | 2,44 | -3,17% | 400,00 |
| 13.01.2025 | 2,52 | 2,66 | 2,51 | 2,52 | 0,00% | - |
| 10.01.2025 | 2,64 | 2,75 | 2,52 | 2,52 | -5,26% | - |
| 09.01.2025 | 2,82 | 2,92 | 2,65 | 2,66 | -8,90% | - |
| 08.01.2025 | 2,88 | 3,05 | 2,87 | 2,92 | -1,68% | - |
| 07.01.2025 | 3,03 | 3,07 | 2,97 | 2,97 | -2,94% | - |
| 06.01.2025 | 3,01 | 3,09 | 3,00 | 3,06 | 1,66% | - |
| 03.01.2025 | 3,00 | 3,06 | 2,99 | 3,01 | -0,33% | - |
| 02.01.2025 | 3,01 | 3,04 | 2,98 | 3,02 | 1,34% | - |
| 30.12.2024 | 2,92 | 3,03 | 2,91 | 2,98 | 1,71% | - |
| 27.12.2024 | 2,96 | 2,98 | 2,90 | 2,93 | 1,38% | - |
| 23.12.2024 | 2,95 | 2,96 | 2,88 | 2,89 | -0,69% | - |
| 20.12.2024 | 2,81 | 2,92 | 2,74 | 2,91 | 3,56% | - |
| 19.12.2024 | 2,87 | 2,89 | 2,81 | 2,81 | -3,77% | - |
| 18.12.2024 | 2,91 | 2,99 | 2,84 | 2,92 | 1,04% | - |