£2,763
0,15%
Echtzeit-Aktienkurs James Fisher and Sons PLC
Bid:
Ask:
Aktienkurse zur James Fisher and Sons PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,78 | 2,78 | 2,77 | 2,77 | 0,22% | - |
| 02.05.2024 | 2,77 | 2,77 | 2,75 | 2,76 | 0,32% | - |
| 01.05.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,36% | 3.358,00 |
| 30.04.2024 | 2,72 | 2,76 | 2,72 | 2,74 | -0,70% | 8.032,00 |
| 29.04.2024 | 2,76 | 2,77 | 2,76 | 2,76 | -0,03% | - |
| 26.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,58% | 1.666,00 |
| 25.04.2024 | 2,84 | 2,84 | 2,80 | 2,80 | -0,59% | - |
| 24.04.2024 | 2,80 | 2,82 | 2,78 | 2,82 | 0,15% | - |
| 23.04.2024 | 2,83 | 2,86 | 2,82 | 2,82 | -0,73% | - |
| 22.04.2024 | 2,82 | 2,84 | 2,82 | 2,84 | 2,25% | - |
| 19.04.2024 | 2,76 | 2,78 | 2,75 | 2,78 | 0,91% | 4.697,00 |
| 18.04.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -0,79% | 5.212,00 |
| 17.04.2024 | 2,88 | 2,88 | 2,77 | 2,77 | -1,71% | - |
| 16.04.2024 | 2,87 | 2,87 | 2,82 | 2,82 | -2,72% | 1.572,00 |
| 15.04.2024 | 2,97 | 2,97 | 2,90 | 2,90 | 1,36% | - |
| 12.04.2024 | 2,88 | 2,90 | 2,86 | 2,86 | 5,93% | 5.320,00 |
| 11.04.2024 | 2,71 | 2,71 | 2,67 | 2,70 | -0,74% | 3.587,00 |
| 10.04.2024 | 2,70 | 2,72 | 2,69 | 2,72 | 7,52% | 4.881,00 |
| 09.04.2024 | 2,56 | 2,56 | 2,53 | 2,53 | -0,99% | - |
| 08.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,87% | 25,00 |
| 05.04.2024 | 2,52 | 2,53 | 2,52 | 2,53 | 0,56% | - |
| 04.04.2024 | 2,46 | 2,52 | 2,46 | 2,52 | -0,32% | - |
| 03.04.2024 | 2,56 | 2,56 | 2,50 | 2,53 | 1,49% | - |
| 02.04.2024 | 2,57 | 2,57 | 2,49 | 2,49 | -4,41% | 165,00 |
| 28.03.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -1,01% | 33,00 |
| 27.03.2024 | 2,64 | 2,64 | 2,63 | 2,63 | -0,17% | - |
| 26.03.2024 | 2,67 | 2,67 | 2,64 | 2,64 | -0,72% | - |
| 25.03.2024 | 2,71 | 2,72 | 2,66 | 2,66 | -1,30% | 1.550,00 |
| 22.03.2024 | 2,74 | 2,75 | 2,67 | 2,69 | 10,81% | 2.424,00 |
| 21.03.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,72% | 11,00 |
| 20.03.2024 | 2,50 | 2,50 | 2,47 | 2,47 | -2,40% | 3.262,00 |
| 19.03.2024 | 2,55 | 2,55 | 2,53 | 2,53 | -0,95% | - |
| 18.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,81% | 138,00 |
| 15.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,42% | - |
| 14.03.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,27% | 170,00 |
| 13.03.2024 | 2,57 | 2,57 | 2,54 | 2,56 | -1,80% | 765,00 |
| 12.03.2024 | 2,57 | 2,61 | 2,57 | 2,61 | -1,04% | 450,00 |
| 11.03.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -0,22% | 759,00 |
| 08.03.2024 | 2,62 | 2,64 | 2,61 | 2,64 | 1,61% | - |
| 07.03.2024 | 2,62 | 2,64 | 2,59 | 2,60 | 0,64% | - |
| 06.03.2024 | 2,59 | 2,59 | 2,58 | 2,58 | -2,37% | 1.081,00 |
| 05.03.2024 | 2,62 | 2,65 | 2,62 | 2,64 | 0,89% | - |
| 04.03.2024 | 2,59 | 2,63 | 2,59 | 2,62 | 0,10% | - |
| 01.03.2024 | 2,60 | 2,62 | 2,60 | 2,62 | 1,01% | - |
| 29.02.2024 | 2,62 | 2,62 | 2,59 | 2,59 | -0,55% | - |
| 28.02.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,10% | 214,00 |
| 27.02.2024 | 2,62 | 2,62 | 2,60 | 2,60 | -1,79% | 671,00 |
| 26.02.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 1,03% | 130,00 |
| 23.02.2024 | 2,64 | 2,65 | 2,62 | 2,62 | -1,56% | 8.877,00 |
| 22.02.2024 | 2,65 | 2,66 | 2,65 | 2,66 | 0,46% | - |
| 21.02.2024 | 2,68 | 2,68 | 2,65 | 2,65 | -0,37% | - |
| 20.02.2024 | 2,65 | 2,66 | 2,65 | 2,66 | -1,22% | - |
| 19.02.2024 | 2,67 | 2,70 | 2,67 | 2,70 | 1,58% | 728,00 |
| 16.02.2024 | 2,60 | 2,65 | 2,60 | 2,65 | 3,41% | - |
| 15.02.2024 | 2,57 | 2,57 | 2,56 | 2,57 | -0,75% | - |
| 14.02.2024 | 2,57 | 2,60 | 2,57 | 2,59 | 0,58% | 8.240,00 |
| 13.02.2024 | 2,51 | 2,57 | 2,51 | 2,57 | -0,84% | 557,00 |
| 12.02.2024 | 2,79 | 2,79 | 2,59 | 2,59 | -4,81% | - |
| 09.02.2024 | 2,89 | 2,89 | 2,72 | 2,72 | -5,94% | 4.955,00 |
| 08.02.2024 | 2,96 | 2,96 | 2,89 | 2,90 | -13,07% | 6.548,00 |
| 07.02.2024 | 3,38 | 3,38 | 3,33 | 3,33 | -0,55% | - |
| 06.02.2024 | 3,37 | 3,38 | 3,34 | 3,35 | -0,91% | - |
| 05.02.2024 | 3,40 | 3,40 | 3,38 | 3,38 | -0,01% | - |
| 02.02.2024 | 3,32 | 3,38 | 3,30 | 3,38 | -2,19% | 288,00 |
| 01.02.2024 | 3,47 | 3,47 | 3,45 | 3,46 | -0,09% | - |
| 31.01.2024 | 3,45 | 3,46 | 3,45 | 3,46 | 1,43% | - |
| 30.01.2024 | 3,42 | 3,42 | 3,41 | 3,41 | -2,37% | 3.820,00 |
| 29.01.2024 | 3,62 | 3,62 | 3,49 | 3,49 | -4,44% | - |
| 26.01.2024 | 3,66 | 3,66 | 3,66 | 3,66 | 5,64% | 50,00 |
| 25.01.2024 | 3,45 | 3,46 | 3,45 | 3,46 | 2,22% | 140,00 |
| 24.01.2024 | 3,39 | 3,39 | 3,37 | 3,39 | 4,96% | - |
| 23.01.2024 | 3,23 | 3,23 | 3,23 | 3,23 | -2,53% | 154,00 |
| 22.01.2024 | 3,33 | 3,33 | 3,31 | 3,31 | 0,26% | - |
| 19.01.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -0,77% | 22,00 |
| 18.01.2024 | 3,31 | 3,33 | 3,29 | 3,33 | -0,28% | - |
| 17.01.2024 | 3,30 | 3,34 | 3,30 | 3,34 | -2,43% | 732,00 |
| 16.01.2024 | 3,46 | 3,46 | 3,42 | 3,42 | -0,52% | - |
| 15.01.2024 | 3,42 | 3,44 | 3,39 | 3,44 | 2,47% | - |
| 12.01.2024 | 3,35 | 3,35 | 3,35 | 3,35 | -6,93% | 372,00 |
| 11.01.2024 | 3,61 | 3,61 | 3,56 | 3,60 | -0,76% | 1.514,00 |
| 10.01.2024 | 3,62 | 3,68 | 3,62 | 3,63 | 7,61% | 169,00 |
| 09.01.2024 | 3,41 | 3,41 | 3,36 | 3,37 | -1,37% | - |
| 08.01.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 3,17% | 180,00 |
| 05.01.2024 | 3,34 | 3,34 | 3,32 | 3,32 | 1,53% | 660,00 |
| 04.01.2024 | 3,33 | 3,33 | 3,25 | 3,27 | -0,46% | 2.498,00 |
| 03.01.2024 | 3,22 | 3,28 | 3,22 | 3,28 | 2,02% | 7.679,00 |
| 02.01.2024 | 3,16 | 3,22 | 3,16 | 3,22 | 2,29% | 2.020,00 |
| 29.12.2023 | 3,14 | 3,14 | 3,14 | 3,14 | -0,42% | 44,00 |
| 28.12.2023 | 3,16 | 3,17 | 3,16 | 3,16 | -0,05% | - |
| 27.12.2023 | 3,11 | 3,16 | 3,11 | 3,16 | 0,69% | - |
| 22.12.2023 | 3,13 | 3,14 | 3,12 | 3,14 | 0,20% | - |
| 21.12.2023 | 3,13 | 3,13 | 3,13 | 3,13 | 0,97% | 63,00 |
| 20.12.2023 | 3,10 | 3,10 | 3,10 | 3,10 | 4,64% | 110,00 |
| 19.12.2023 | 2,99 | 2,99 | 2,96 | 2,96 | -1,51% | 10.593,00 |
| 18.12.2023 | 3,04 | 3,04 | 3,00 | 3,01 | 0,60% | - |
| 15.12.2023 | 2,99 | 3,01 | 2,99 | 2,99 | -2,21% | 300,00 |
| 14.12.2023 | 2,91 | 3,06 | 2,91 | 3,06 | 5,26% | - |
| 13.12.2023 | 2,93 | 2,93 | 2,90 | 2,91 | -0,34% | - |
| 12.12.2023 | 2,90 | 2,92 | 2,89 | 2,92 | 1,04% | 2.090,00 |
| 11.12.2023 | 2,89 | 2,89 | 2,89 | 2,89 | 1,58% | 8.627,00 |