£1,885
0,84%
Echtzeit-Aktienkurs Crest Nicholson Holdings Plc.
Bid:
Ask:
Aktienkurse zur Crest Nicholson Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 1,88 | 1,90 | 1,86 | 1,89 | 1,04% | - |
| 26.04.2024 | 1,87 | 1,90 | 1,85 | 1,87 | 0,70% | 129.888,00 |
| 25.04.2024 | 1,84 | 1,90 | 1,84 | 1,86 | 0,22% | 97.570,00 |
| 24.04.2024 | 1,90 | 1,91 | 1,83 | 1,85 | -2,88% | 134.426,00 |
| 23.04.2024 | 1,88 | 1,91 | 1,87 | 1,91 | 1,87% | 33.001,00 |
| 22.04.2024 | 1,90 | 1,91 | 1,87 | 1,87 | 0,16% | 39.254,00 |
| 19.04.2024 | 1,84 | 1,87 | 1,84 | 1,87 | -0,69% | 41.955,00 |
| 18.04.2024 | 1,86 | 1,88 | 1,85 | 1,88 | 1,18% | 26.104,00 |
| 17.04.2024 | 1,85 | 1,89 | 1,85 | 1,86 | 0,38% | 111.054,00 |
| 16.04.2024 | 1,89 | 1,89 | 1,85 | 1,85 | -3,04% | 135.953,00 |
| 15.04.2024 | 1,94 | 2,01 | 1,91 | 1,91 | 1,92% | 209.835,00 |
| 12.04.2024 | 1,87 | 1,89 | 1,86 | 1,88 | 0,32% | 99.527,00 |
| 11.04.2024 | 1,87 | 1,88 | 1,83 | 1,87 | -0,24% | 66.168,00 |
| 10.04.2024 | 1,91 | 1,98 | 1,86 | 1,87 | -0,98% | 124.071,00 |
| 09.04.2024 | 1,89 | 1,91 | 1,88 | 1,89 | -0,45% | 240.651,00 |
| 08.04.2024 | 1,88 | 1,92 | 1,87 | 1,90 | 1,58% | 282.381,00 |
| 05.04.2024 | 1,88 | 1,88 | 1,86 | 1,87 | -2,60% | 14.905,00 |
| 04.04.2024 | 1,90 | 1,92 | 1,86 | 1,92 | 1,86% | 149.579,00 |
| 03.04.2024 | 1,88 | 1,91 | 1,88 | 1,89 | 0,00% | 79.263,00 |
| 02.04.2024 | 1,93 | 1,95 | 1,88 | 1,89 | -2,43% | 368.377,00 |
| 28.03.2024 | 1,96 | 1,96 | 1,91 | 1,93 | -0,36% | 40.352,00 |
| 27.03.2024 | 1,97 | 1,97 | 1,89 | 1,94 | -1,12% | 41.064,00 |
| 26.03.2024 | 1,94 | 1,97 | 1,94 | 1,96 | 0,38% | 162.177,00 |
| 25.03.2024 | 1,93 | 1,96 | 1,92 | 1,95 | 0,64% | 65.222,00 |
| 22.03.2024 | 1,98 | 1,98 | 1,91 | 1,94 | -1,92% | 82.053,00 |
| 21.03.2024 | 2,02 | 2,02 | 1,96 | 1,98 | -4,49% | 936.868,00 |
| 20.03.2024 | 2,06 | 2,08 | 2,02 | 2,07 | 2,22% | 126.590,00 |
| 19.03.2024 | 2,12 | 2,15 | 1,97 | 2,03 | -9,42% | 3.288.452,00 |
| 18.03.2024 | 2,26 | 2,27 | 2,23 | 2,24 | -0,75% | 84.453,00 |
| 15.03.2024 | 2,24 | 2,26 | 2,24 | 2,26 | 0,04% | 36.163,00 |
| 14.03.2024 | 2,22 | 2,28 | 2,22 | 2,26 | 1,39% | 134.203,00 |
| 13.03.2024 | 2,21 | 2,23 | 2,21 | 2,22 | 1,09% | 309.856,00 |
| 12.03.2024 | 2,20 | 2,21 | 2,19 | 2,20 | 0,00% | 64.310,00 |
| 11.03.2024 | 2,18 | 2,20 | 2,18 | 2,20 | 0,18% | 62.904,00 |
| 08.03.2024 | 2,17 | 2,20 | 2,15 | 2,20 | 0,64% | 72.542,00 |
| 07.03.2024 | 2,17 | 2,21 | 2,17 | 2,18 | -0,09% | 95.344,00 |
| 06.03.2024 | 2,13 | 2,20 | 2,13 | 2,18 | 1,30% | 36.642,00 |
| 05.03.2024 | 2,15 | 2,16 | 2,14 | 2,16 | 1,22% | 34.317,00 |
| 04.03.2024 | 2,15 | 2,15 | 2,12 | 2,13 | -1,34% | 68.887,00 |
| 01.03.2024 | 2,14 | 2,16 | 2,12 | 2,16 | 0,98% | 59.112,00 |
| 29.02.2024 | 2,09 | 2,14 | 2,08 | 2,14 | 2,84% | 63.238,00 |
| 28.02.2024 | 2,12 | 2,12 | 2,06 | 2,08 | -3,12% | 83.962,00 |
| 27.02.2024 | 2,13 | 2,16 | 2,12 | 2,15 | 0,37% | 89.918,00 |
| 26.02.2024 | 2,11 | 2,14 | 2,06 | 2,14 | 1,04% | 79.694,00 |
| 23.02.2024 | 2,11 | 2,12 | 2,11 | 2,12 | 0,09% | 29.607,00 |
| 22.02.2024 | 2,10 | 2,12 | 2,08 | 2,11 | 0,48% | 51.683,00 |
| 21.02.2024 | 2,13 | 2,13 | 2,10 | 2,10 | -0,66% | 212.265,00 |
| 20.02.2024 | 2,11 | 2,14 | 2,10 | 2,12 | -0,24% | 41.551,00 |
| 19.02.2024 | 2,11 | 2,13 | 2,09 | 2,12 | -0,19% | 5.884,00 |
| 16.02.2024 | 2,17 | 2,18 | 2,12 | 2,13 | -0,98% | 33.984,00 |
| 15.02.2024 | 2,13 | 2,16 | 2,13 | 2,15 | 0,56% | 11.331,00 |
| 14.02.2024 | 2,13 | 2,19 | 2,13 | 2,14 | 0,56% | 24.536,00 |
| 13.02.2024 | 2,26 | 2,26 | 2,12 | 2,12 | -5,77% | 361.784,00 |
| 12.02.2024 | 2,20 | 2,26 | 2,19 | 2,25 | 2,83% | 60.586,00 |
| 09.02.2024 | 2,18 | 2,19 | 2,16 | 2,19 | 0,41% | 53.950,00 |
| 08.02.2024 | 2,20 | 2,21 | 2,14 | 2,18 | -0,23% | 156.421,00 |
| 07.02.2024 | 2,19 | 2,34 | 2,17 | 2,19 | 4,99% | 202.804,00 |
| 06.02.2024 | 2,06 | 2,09 | 2,04 | 2,08 | 1,51% | 63.808,00 |
| 05.02.2024 | 2,10 | 2,10 | 2,05 | 2,05 | -1,77% | 45.136,00 |
| 02.02.2024 | 2,09 | 2,12 | 2,09 | 2,09 | 0,87% | 26.349,00 |
| 01.02.2024 | 2,10 | 2,11 | 2,06 | 2,07 | -1,29% | 66.769,00 |
| 31.01.2024 | 2,10 | 2,12 | 2,08 | 2,10 | -0,05% | 62.392,00 |
| 30.01.2024 | 2,08 | 2,10 | 2,07 | 2,10 | 1,01% | 31.684,00 |
| 29.01.2024 | 2,12 | 2,12 | 2,07 | 2,08 | -3,30% | 27.403,00 |
| 26.01.2024 | 2,08 | 2,15 | 2,06 | 2,15 | 3,76% | 65.153,00 |
| 25.01.2024 | 2,05 | 2,07 | 2,01 | 2,07 | -0,29% | 129.220,00 |
| 24.01.2024 | 2,04 | 2,08 | 1,99 | 2,08 | 3,18% | 69.355,00 |
| 23.01.2024 | 2,07 | 2,08 | 2,01 | 2,01 | -2,14% | 107.229,00 |
| 22.01.2024 | 2,06 | 2,07 | 2,05 | 2,06 | 1,08% | 151.386,00 |
| 19.01.2024 | 2,05 | 2,08 | 2,03 | 2,04 | -0,29% | 62.438,00 |
| 18.01.2024 | 2,03 | 2,05 | 2,01 | 2,04 | 2,85% | 70.431,00 |
| 17.01.2024 | 2,01 | 2,05 | 1,98 | 1,99 | -5,45% | 33.725,00 |
| 16.01.2024 | 2,13 | 2,13 | 2,09 | 2,10 | -1,87% | 110.454,00 |
| 15.01.2024 | 2,08 | 2,15 | 2,04 | 2,14 | -0,79% | 214.463,00 |
| 12.01.2024 | 2,13 | 2,17 | 2,13 | 2,16 | 2,03% | 65.916,00 |
| 11.01.2024 | 2,14 | 2,17 | 2,10 | 2,11 | -3,12% | 51.872,00 |
| 10.01.2024 | 2,19 | 2,19 | 2,13 | 2,18 | 1,82% | 48.043,00 |
| 09.01.2024 | 2,24 | 2,24 | 2,14 | 2,14 | -5,59% | 58.580,00 |
| 08.01.2024 | 2,22 | 2,29 | 2,20 | 2,27 | 5,29% | 110.796,00 |
| 05.01.2024 | 2,13 | 2,16 | 2,09 | 2,16 | 1,41% | 33.981,00 |
| 04.01.2024 | 2,07 | 2,13 | 2,07 | 2,13 | 1,53% | 80.219,00 |
| 03.01.2024 | 2,11 | 2,11 | 2,07 | 2,09 | -0,48% | 36.531,00 |
| 02.01.2024 | 2,14 | 2,17 | 2,10 | 2,10 | -2,68% | 10.689,00 |
| 29.12.2023 | 2,18 | 2,18 | 2,16 | 2,16 | -0,09% | 6.516,00 |
| 28.12.2023 | 2,21 | 2,21 | 2,16 | 2,16 | -1,19% | 28.826,00 |
| 27.12.2023 | 2,19 | 2,19 | 2,17 | 2,19 | 1,11% | 55.954,00 |
| 22.12.2023 | 2,15 | 2,17 | 2,14 | 2,17 | 0,93% | 19.867,00 |
| 21.12.2023 | 2,15 | 2,16 | 2,14 | 2,15 | -1,11% | 40.981,00 |
| 20.12.2023 | 2,18 | 2,19 | 2,15 | 2,17 | 1,40% | 25.051,00 |
| 19.12.2023 | 2,12 | 2,15 | 2,12 | 2,14 | 1,04% | 33.698,00 |
| 18.12.2023 | 2,15 | 2,16 | 2,12 | 2,12 | -2,04% | 30.634,00 |
| 15.12.2023 | 2,16 | 2,18 | 2,15 | 2,16 | 0,46% | 80.487,00 |
| 14.12.2023 | 2,15 | 2,20 | 2,14 | 2,15 | 4,98% | 68.358,00 |
| 13.12.2023 | 2,08 | 2,09 | 2,04 | 2,05 | -1,16% | 48.531,00 |
| 12.12.2023 | 2,08 | 2,09 | 2,07 | 2,07 | -0,38% | 65.325,00 |
| 11.12.2023 | 2,06 | 2,08 | 2,04 | 2,08 | 1,17% | 121.842,00 |
| 08.12.2023 | 2,00 | 2,09 | 2,00 | 2,06 | 1,78% | 102.156,00 |
| 07.12.2023 | 1,96 | 2,04 | 1,96 | 2,02 | 1,86% | 46.485,00 |
| 06.12.2023 | 1,94 | 1,99 | 1,92 | 1,99 | 3,06% | 67.857,00 |
| 05.12.2023 | 1,91 | 1,93 | 1,89 | 1,93 | 1,26% | 43.812,00 |