£7,549
2,91%
Echtzeit-Aktienkurs Safestore Holdings PLC
Bid:
Ask:
Aktienkurse zur Safestore Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 7,34 | 7,49 | 7,30 | 7,49 | 0,99% | 203.753,00 |
| 21.11.2024 | 7,54 | 7,57 | 7,41 | 7,42 | -0,62% | 95.515,00 |
| 20.11.2024 | 7,64 | 7,64 | 7,42 | 7,47 | -2,16% | 86.430,00 |
| 19.11.2024 | 7,67 | 7,67 | 7,55 | 7,63 | -0,26% | 52.208,00 |
| 18.11.2024 | 7,80 | 7,80 | 7,61 | 7,65 | -2,17% | 38.712,00 |
| 15.11.2024 | 7,87 | 7,87 | 7,77 | 7,82 | -0,19% | 53.741,00 |
| 14.11.2024 | 7,75 | 7,84 | 7,73 | 7,84 | 1,42% | 71.485,00 |
| 13.11.2024 | 7,87 | 7,88 | 7,70 | 7,73 | -1,72% | 37.328,00 |
| 12.11.2024 | 7,92 | 7,97 | 7,86 | 7,86 | -1,63% | 36.528,00 |
| 11.11.2024 | 8,08 | 8,08 | 7,95 | 7,99 | 0,76% | 42.952,00 |
| 08.11.2024 | 7,93 | 7,97 | 7,88 | 7,93 | 0,83% | 23.823,00 |
| 07.11.2024 | 7,77 | 7,89 | 7,76 | 7,87 | 0,90% | 78.961,00 |
| 06.11.2024 | 8,06 | 8,08 | 7,72 | 7,80 | -2,56% | 75.257,00 |
| 05.11.2024 | 8,02 | 8,07 | 7,99 | 8,00 | -0,25% | 66.953,00 |
| 04.11.2024 | 8,07 | 8,14 | 8,02 | 8,02 | -1,05% | 50.741,00 |
| 01.11.2024 | 8,10 | 8,16 | 8,07 | 8,11 | 0,19% | 124.075,00 |
| 31.10.2024 | 8,45 | 8,47 | 8,07 | 8,09 | -4,43% | 125.755,00 |
| 30.10.2024 | 8,48 | 8,76 | 8,43 | 8,47 | 0,30% | 45.524,00 |
| 29.10.2024 | 8,63 | 8,63 | 8,37 | 8,44 | -1,11% | 140.275,00 |
| 28.10.2024 | 8,40 | 8,58 | 8,40 | 8,54 | 1,25% | 29.103,00 |
| 25.10.2024 | 8,26 | 8,43 | 8,26 | 8,43 | 0,66% | 54.506,00 |
| 24.10.2024 | 8,44 | 8,48 | 8,38 | 8,38 | -1,30% | 41.626,00 |
| 23.10.2024 | 8,41 | 8,53 | 8,38 | 8,49 | 0,77% | 93.945,00 |
| 22.10.2024 | 8,54 | 8,54 | 8,39 | 8,42 | -1,46% | 29.131,00 |
| 21.10.2024 | 8,85 | 8,88 | 8,54 | 8,55 | -3,17% | 20.874,00 |
| 18.10.2024 | 8,86 | 8,88 | 8,76 | 8,83 | -0,62% | 22.378,00 |
| 17.10.2024 | 8,83 | 8,88 | 8,72 | 8,88 | 1,00% | 50.935,00 |
| 16.10.2024 | 8,78 | 8,82 | 8,70 | 8,79 | 0,42% | 12.759,00 |
| 15.10.2024 | 8,62 | 8,76 | 8,62 | 8,76 | 1,87% | 32.963,00 |
| 14.10.2024 | 8,57 | 8,62 | 8,49 | 8,60 | 0,29% | 14.720,00 |
| 11.10.2024 | 8,55 | 8,65 | 8,54 | 8,57 | -0,03% | 61.564,00 |
| 10.10.2024 | 8,67 | 8,68 | 8,54 | 8,57 | -1,15% | 33.448,00 |
| 09.10.2024 | 8,59 | 8,69 | 8,57 | 8,67 | 1,55% | 20.889,00 |
| 08.10.2024 | 8,50 | 8,57 | 8,50 | 8,54 | -0,47% | 39.779,00 |
| 07.10.2024 | 8,59 | 8,60 | 8,44 | 8,58 | 0,12% | 64.590,00 |
| 04.10.2024 | 8,64 | 8,80 | 8,56 | 8,57 | -1,95% | 40.982,00 |
| 03.10.2024 | 8,81 | 8,86 | 8,73 | 8,74 | -0,68% | 22.505,00 |
| 02.10.2024 | 9,02 | 9,04 | 8,77 | 8,80 | -2,92% | 59.238,00 |
| 01.10.2024 | 8,95 | 9,14 | 8,92 | 9,07 | 1,06% | 37.717,00 |
| 30.09.2024 | 9,03 | 9,03 | 8,86 | 8,97 | -1,30% | 71.528,00 |
| 27.09.2024 | 9,05 | 9,11 | 9,04 | 9,09 | 0,70% | 28.756,00 |
| 26.09.2024 | 8,95 | 9,08 | 8,92 | 9,03 | 1,63% | 59.246,00 |
| 25.09.2024 | 8,89 | 8,93 | 8,84 | 8,88 | -0,22% | 41.404,00 |
| 24.09.2024 | 9,13 | 9,15 | 8,88 | 8,90 | -2,09% | 82.323,00 |
| 23.09.2024 | 8,85 | 9,09 | 8,85 | 9,09 | 2,13% | 46.946,00 |
| 20.09.2024 | 8,98 | 9,02 | 8,85 | 8,90 | -1,17% | 66.616,00 |
| 19.09.2024 | 9,04 | 9,12 | 8,95 | 9,01 | 0,64% | 91.504,00 |
| 18.09.2024 | 9,07 | 9,10 | 8,94 | 8,95 | -2,11% | 30.435,00 |
| 17.09.2024 | 9,21 | 9,26 | 9,12 | 9,14 | -0,76% | 41.034,00 |
| 16.09.2024 | 9,13 | 9,25 | 9,13 | 9,21 | -0,45% | 27.352,00 |
| 13.09.2024 | 9,07 | 9,30 | 9,07 | 9,25 | 2,01% | 40.599,00 |
| 12.09.2024 | 9,07 | 9,14 | 9,00 | 9,07 | 1,28% | 60.947,00 |
| 11.09.2024 | 9,01 | 9,04 | 8,93 | 8,96 | -1,16% | 61.530,00 |
| 10.09.2024 | 8,95 | 9,11 | 8,95 | 9,06 | 1,12% | 46.503,00 |
| 09.09.2024 | 8,90 | 8,96 | 8,81 | 8,96 | 1,01% | 41.797,00 |
| 06.09.2024 | 8,75 | 8,90 | 8,72 | 8,87 | 2,07% | 39.652,00 |
| 05.09.2024 | 8,60 | 8,77 | 8,57 | 8,69 | 1,58% | 54.229,00 |
| 04.09.2024 | 8,50 | 8,66 | 8,47 | 8,56 | 0,00% | 52.523,00 |
| 03.09.2024 | 8,62 | 8,64 | 8,49 | 8,56 | -1,44% | 50.277,00 |
| 02.09.2024 | 8,62 | 8,70 | 8,60 | 8,68 | 0,17% | 31.756,00 |
| 30.08.2024 | 8,63 | 8,73 | 8,63 | 8,67 | 1,40% | 22.810,00 |
| 29.08.2024 | 8,80 | 8,80 | 8,51 | 8,55 | -2,45% | 24.582,00 |
| 28.08.2024 | 8,80 | 8,81 | 8,71 | 8,76 | -0,40% | 33.383,00 |
| 27.08.2024 | 8,87 | 8,95 | 8,70 | 8,80 | -1,40% | 71.027,00 |
| 26.08.2024 | 8,94 | 8,94 | 8,92 | 8,92 | 0,71% | - |
| 23.08.2024 | 8,68 | 8,87 | 8,68 | 8,86 | 2,13% | 24.172,00 |
| 22.08.2024 | 8,63 | 8,72 | 8,60 | 8,67 | 1,05% | 15.630,00 |
| 21.08.2024 | 8,55 | 8,61 | 8,51 | 8,58 | 0,50% | 27.768,00 |
| 20.08.2024 | 8,61 | 8,63 | 8,52 | 8,54 | -0,76% | 57.025,00 |
| 19.08.2024 | 8,45 | 8,61 | 8,43 | 8,61 | 1,56% | 55.420,00 |
| 16.08.2024 | 8,40 | 8,49 | 8,40 | 8,47 | 0,99% | 53.843,00 |
| 15.08.2024 | 8,44 | 8,50 | 8,36 | 8,39 | 0,15% | 65.318,00 |
| 14.08.2024 | 8,24 | 8,41 | 8,22 | 8,38 | 1,92% | 47.944,00 |
| 13.08.2024 | 8,18 | 8,23 | 8,12 | 8,22 | 1,29% | 19.701,00 |
| 12.08.2024 | 8,24 | 8,24 | 8,11 | 8,12 | -0,98% | 4.466,00 |
| 09.08.2024 | 8,12 | 8,31 | 8,12 | 8,20 | 2,15% | 20.815,00 |
| 08.08.2024 | 8,01 | 8,02 | 7,89 | 8,02 | -0,65% | 31.572,00 |
| 07.08.2024 | 8,16 | 8,17 | 8,03 | 8,08 | 0,06% | 38.217,00 |
| 06.08.2024 | 8,00 | 8,16 | 7,94 | 8,07 | 0,25% | 45.152,00 |
| 05.08.2024 | 8,18 | 8,18 | 7,82 | 8,05 | -1,83% | 56.490,00 |
| 02.08.2024 | 8,31 | 8,33 | 8,10 | 8,20 | 0,49% | 46.061,00 |
| 01.08.2024 | 8,06 | 8,32 | 8,05 | 8,16 | 1,43% | 78.301,00 |
| 31.07.2024 | 8,12 | 8,18 | 8,04 | 8,05 | -0,12% | 62.519,00 |
| 30.07.2024 | 7,99 | 8,08 | 7,93 | 8,06 | 1,19% | 108.298,00 |
| 29.07.2024 | 7,93 | 8,09 | 7,91 | 7,96 | 0,23% | 62.757,00 |
| 26.07.2024 | 7,75 | 7,96 | 7,74 | 7,94 | 2,15% | 44.053,00 |
| 25.07.2024 | 7,80 | 7,80 | 7,69 | 7,78 | -0,96% | 30.004,00 |
| 24.07.2024 | 7,86 | 7,92 | 7,78 | 7,85 | -0,98% | 35.572,00 |
| 23.07.2024 | 7,99 | 7,99 | 7,88 | 7,93 | -1,28% | 29.339,00 |
| 22.07.2024 | 8,06 | 8,16 | 8,03 | 8,03 | -0,31% | 4.814,00 |
| 19.07.2024 | 8,19 | 8,20 | 8,05 | 8,06 | -2,01% | 23.977,00 |
| 18.07.2024 | 8,15 | 8,24 | 8,15 | 8,22 | 1,11% | 51.216,00 |
| 17.07.2024 | 8,08 | 8,16 | 8,04 | 8,13 | -0,67% | 65.494,00 |
| 16.07.2024 | 8,16 | 8,27 | 8,12 | 8,19 | -0,40% | 71.750,00 |
| 15.07.2024 | 8,08 | 8,23 | 8,07 | 8,22 | 1,51% | 78.638,00 |
| 12.07.2024 | 8,13 | 8,13 | 8,00 | 8,10 | 0,31% | 46.932,00 |
| 11.07.2024 | 7,95 | 8,07 | 7,91 | 8,07 | 1,51% | 57.845,00 |
| 10.07.2024 | 7,93 | 8,02 | 7,90 | 7,95 | 1,53% | 45.853,00 |
| 09.07.2024 | 7,98 | 8,04 | 7,83 | 7,83 | -1,51% | 79.417,00 |
| 08.07.2024 | 7,88 | 7,99 | 7,88 | 7,95 | 0,76% | 72.947,00 |