£4,277
-2,54%
Echtzeit-Aktienkurs Ricardo PLC
Bid:
Ask:
Aktienkurse zur Ricardo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 4,25 | 4,28 | 4,25 | 4,25 | -0,82% | 5.038,00 |
| 03.07.2025 | 4,31 | 4,31 | 4,27 | 4,28 | -1,15% | 7.242,00 |
| 02.07.2025 | 4,42 | 4,45 | 4,31 | 4,33 | -1,37% | 15.249,00 |
| 01.07.2025 | 4,45 | 4,45 | 4,39 | 4,39 | -0,45% | 4.911,00 |
| 30.06.2025 | 4,37 | 4,41 | 4,35 | 4,41 | 0,46% | 10.018,00 |
| 27.06.2025 | 4,36 | 4,44 | 4,35 | 4,39 | 0,92% | 16.830,00 |
| 26.06.2025 | 4,33 | 4,41 | 4,29 | 4,35 | 0,93% | 31.810,00 |
| 25.06.2025 | 4,41 | 4,46 | 4,31 | 4,31 | -2,27% | 28.537,00 |
| 24.06.2025 | 4,40 | 4,41 | 4,32 | 4,41 | -0,90% | 19.891,00 |
| 23.06.2025 | 4,35 | 4,50 | 4,33 | 4,45 | 3,01% | 41.548,00 |
| 20.06.2025 | 4,33 | 4,37 | 4,30 | 4,32 | -0,46% | 20.129,00 |
| 19.06.2025 | 4,28 | 4,39 | 4,28 | 4,34 | 1,17% | 9.386,00 |
| 18.06.2025 | 4,26 | 4,29 | 4,25 | 4,29 | 0,35% | 16.112,00 |
| 17.06.2025 | 4,23 | 4,28 | 4,23 | 4,28 | 0,71% | 29.298,00 |
| 16.06.2025 | 4,25 | 4,29 | 4,22 | 4,25 | -0,12% | 116.274,00 |
| 13.06.2025 | 4,24 | 4,27 | 4,23 | 4,25 | 0,00% | 34.563,00 |
| 12.06.2025 | 4,23 | 4,25 | 4,22 | 4,25 | 0,47% | 123.039,00 |
| 11.06.2025 | 4,32 | 4,32 | 4,18 | 4,23 | 28,18% | 83.339,00 |
| 10.06.2025 | 3,26 | 3,31 | 3,26 | 3,30 | 2,64% | 4.003,00 |
| 09.06.2025 | 3,14 | 3,22 | 3,14 | 3,22 | 4,72% | 3.174,00 |
| 06.06.2025 | 2,95 | 3,07 | 2,95 | 3,07 | 6,97% | 8.858,00 |
| 05.06.2025 | 2,89 | 2,89 | 2,85 | 2,87 | 0,53% | 7.554,00 |
| 04.06.2025 | 2,88 | 2,88 | 2,84 | 2,86 | 1,60% | 2.258,00 |
| 03.06.2025 | 2,86 | 2,86 | 2,81 | 2,81 | 0,00% | 5.783,00 |
| 02.06.2025 | 2,83 | 2,86 | 2,79 | 2,81 | -0,71% | 2.474,00 |
| 30.05.2025 | 2,82 | 2,83 | 2,82 | 2,83 | 0,35% | 200,00 |
| 29.05.2025 | 2,85 | 2,85 | 2,79 | 2,82 | -1,05% | 4.464,00 |
| 28.05.2025 | 2,84 | 2,88 | 2,84 | 2,85 | -0,35% | 2.272,00 |
| 27.05.2025 | 2,75 | 2,91 | 2,72 | 2,86 | 3,50% | 6.280,00 |
| 26.05.2025 | 2,76 | 2,76 | 2,75 | 2,76 | 1,78% | - |
| 23.05.2025 | 2,82 | 2,82 | 2,66 | 2,72 | -1,45% | 5.869,00 |
| 22.05.2025 | 2,83 | 2,86 | 2,72 | 2,76 | -0,72% | 4.845,00 |
| 21.05.2025 | 2,62 | 2,80 | 2,62 | 2,78 | 5,92% | 61.039,00 |
| 20.05.2025 | 2,59 | 2,62 | 2,54 | 2,62 | 1,35% | 18.962,00 |
| 19.05.2025 | 2,64 | 2,67 | 2,53 | 2,59 | -3,72% | 11.557,00 |
| 16.05.2025 | 2,70 | 2,71 | 2,69 | 2,69 | -0,56% | 5.870,00 |
| 15.05.2025 | 2,70 | 2,74 | 2,67 | 2,70 | 1,12% | 7.827,00 |
| 14.05.2025 | 2,71 | 2,71 | 2,67 | 2,67 | -0,37% | 1.765,00 |
| 13.05.2025 | 2,75 | 2,75 | 2,68 | 2,68 | -1,83% | 32.400,00 |
| 12.05.2025 | 2,65 | 2,73 | 2,62 | 2,73 | 5,20% | 23.700,00 |
| 09.05.2025 | 2,67 | 2,67 | 2,60 | 2,60 | -1,52% | 382,00 |
| 08.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,94% | 11,00 |
| 07.05.2025 | 2,67 | 2,68 | 2,65 | 2,66 | -0,37% | 3.346,00 |
| 06.05.2025 | 2,65 | 2,69 | 2,63 | 2,67 | -0,92% | 25.405,00 |
| 05.05.2025 | 2,67 | 2,71 | 2,67 | 2,69 | 1,31% | - |
| 02.05.2025 | 2,49 | 2,68 | 2,49 | 2,66 | 8,13% | 7.935,00 |
| 01.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,20% | 2.636,00 |
| 30.04.2025 | 2,45 | 2,46 | 2,41 | 2,46 | -0,61% | 2.227,00 |
| 29.04.2025 | 2,44 | 2,50 | 2,44 | 2,47 | 5,11% | 6.867,00 |
| 28.04.2025 | 2,38 | 2,39 | 2,35 | 2,35 | 0,43% | 2.546,00 |
| 25.04.2025 | 2,40 | 2,40 | 2,34 | 2,34 | -1,27% | 745,00 |
| 24.04.2025 | 2,33 | 2,39 | 2,30 | 2,37 | 3,49% | 5.642,00 |
| 23.04.2025 | 2,38 | 2,38 | 2,28 | 2,29 | -0,65% | 892,00 |
| 22.04.2025 | 2,19 | 2,31 | 2,19 | 2,31 | 1,99% | 40.926,00 |
| 17.04.2025 | 2,28 | 2,29 | 2,24 | 2,26 | -3,62% | 2.979,00 |
| 16.04.2025 | 2,29 | 2,35 | 2,29 | 2,35 | 0,21% | 949,00 |
| 15.04.2025 | 2,36 | 2,37 | 2,34 | 2,34 | 0,43% | 3.455,00 |
| 14.04.2025 | 2,30 | 2,37 | 2,28 | 2,33 | 3,10% | 14.620,00 |
| 11.04.2025 | 2,35 | 2,35 | 2,25 | 2,26 | -0,88% | 18.714,00 |
| 10.04.2025 | 2,33 | 2,36 | 2,26 | 2,28 | 1,33% | 11.599,00 |
| 09.04.2025 | 2,36 | 2,39 | 2,25 | 2,25 | -7,41% | 18.593,00 |
| 08.04.2025 | 2,33 | 2,49 | 2,32 | 2,43 | 4,29% | 45.375,00 |
| 07.04.2025 | 2,47 | 2,54 | 2,33 | 2,33 | -7,91% | 22.115,00 |
| 04.04.2025 | 2,54 | 2,54 | 2,47 | 2,53 | -0,78% | 20.563,00 |
| 03.04.2025 | 2,55 | 2,57 | 2,55 | 2,55 | 0,00% | 4.233,00 |
| 02.04.2025 | 2,55 | 2,55 | 2,53 | 2,55 | 0,00% | 9.646,00 |
| 01.04.2025 | 2,53 | 2,57 | 2,52 | 2,55 | 0,20% | 25.825,00 |
| 31.03.2025 | 2,58 | 2,58 | 2,51 | 2,55 | -2,12% | 43.147,00 |
| 28.03.2025 | 2,62 | 2,62 | 2,56 | 2,60 | 0,39% | 3.855,00 |
| 27.03.2025 | 2,58 | 2,62 | 2,58 | 2,59 | 0,78% | 2.966,00 |
| 26.03.2025 | 2,57 | 2,58 | 2,56 | 2,57 | 0,19% | 3.736,00 |
| 25.03.2025 | 2,55 | 2,57 | 2,55 | 2,57 | 0,59% | 7.031,00 |
| 24.03.2025 | 2,54 | 2,55 | 2,54 | 2,55 | -0,39% | 12.100,00 |
| 21.03.2025 | 2,56 | 2,57 | 2,55 | 2,56 | -0,58% | 1.498,00 |
| 20.03.2025 | 2,57 | 2,59 | 2,55 | 2,58 | 1,58% | 6.180,00 |
| 19.03.2025 | 2,54 | 2,54 | 2,52 | 2,54 | -0,59% | 16.401,00 |
| 18.03.2025 | 2,53 | 2,55 | 2,51 | 2,55 | 0,39% | 21.418,00 |
| 17.03.2025 | 2,50 | 2,60 | 2,50 | 2,54 | 3,89% | 33.688,00 |
| 14.03.2025 | 2,26 | 2,47 | 2,26 | 2,45 | 7,95% | 38.911,00 |
| 13.03.2025 | 2,20 | 2,30 | 2,20 | 2,27 | 2,26% | 19.102,00 |
| 12.03.2025 | 2,21 | 2,28 | 2,19 | 2,22 | 0,68% | 15.405,00 |
| 11.03.2025 | 2,17 | 2,22 | 2,12 | 2,20 | -0,45% | 13.176,00 |
| 10.03.2025 | 2,22 | 2,22 | 2,16 | 2,21 | 0,68% | 3.506,00 |
| 07.03.2025 | 2,14 | 2,20 | 2,12 | 2,20 | 0,92% | 46.436,00 |
| 06.03.2025 | 2,19 | 2,21 | 2,16 | 2,18 | -4,19% | 6.910,00 |
| 05.03.2025 | 2,36 | 2,42 | 2,27 | 2,27 | -0,66% | 6.771,00 |
| 04.03.2025 | 2,28 | 2,30 | 2,26 | 2,29 | 2,93% | 1.286,00 |
| 03.03.2025 | 2,29 | 2,30 | 2,19 | 2,22 | -1,33% | 14.061,00 |
| 28.02.2025 | 2,50 | 2,50 | 2,21 | 2,25 | -3,85% | 9.458,00 |
| 27.02.2025 | 2,29 | 2,38 | 2,29 | 2,34 | 1,30% | 4.346,00 |
| 26.02.2025 | 2,26 | 2,31 | 2,22 | 2,31 | 0,87% | 3.810,00 |
| 25.02.2025 | 2,30 | 2,31 | 2,29 | 2,29 | -0,43% | 3.680,00 |
| 24.02.2025 | 2,28 | 2,34 | 2,28 | 2,30 | 1,32% | 2.292,00 |
| 21.02.2025 | 2,26 | 2,31 | 2,24 | 2,27 | 1,11% | 1.604,00 |
| 20.02.2025 | 2,24 | 2,25 | 2,21 | 2,25 | -0,22% | 2.917,00 |
| 19.02.2025 | 2,20 | 2,26 | 2,20 | 2,25 | 2,74% | 18.002,00 |
| 18.02.2025 | 2,17 | 2,19 | 2,17 | 2,19 | 2,34% | 6.634,00 |
| 17.02.2025 | 2,08 | 2,14 | 2,08 | 2,14 | 0,00% | 2.599,00 |
| 14.02.2025 | 2,16 | 2,24 | 2,14 | 2,14 | -1,38% | 3.491,00 |
| 13.02.2025 | 2,20 | 2,22 | 2,15 | 2,17 | -0,91% | 6.077,00 |