£9,914
1,21%
Echtzeit-Aktienkurs SAFESTORE HLDGS LS-,01
Bid:
Ask:
Aktienkurse zur SAFESTORE HLDGS LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 9,88 | 10,01 | 9,80 | 9,85 | 0,54% | 28.399,00 |
| 02.06.2023 | 9,60 | 9,85 | 9,60 | 9,80 | 3,60% | 27.651,00 |
| 01.06.2023 | 9,35 | 9,51 | 9,34 | 9,46 | 0,96% | 49.121,00 |
| 31.05.2023 | 9,18 | 9,45 | 9,18 | 9,37 | 0,54% | 54.148,00 |
| 30.05.2023 | 9,31 | 9,36 | 9,28 | 9,32 | 0,83% | 57.944,00 |
| 29.05.2023 | 9,29 | 9,29 | 9,23 | 9,24 | 0,41% | - |
| 26.05.2023 | 9,24 | 9,30 | 9,16 | 9,20 | -0,05% | 11.983,00 |
| 25.05.2023 | 9,49 | 9,51 | 9,18 | 9,21 | -2,98% | 13.516,00 |
| 24.05.2023 | 9,58 | 9,58 | 9,38 | 9,49 | -1,37% | 39.366,00 |
| 23.05.2023 | 9,51 | 9,71 | 9,49 | 9,62 | 1,58% | 30.984,00 |
| 22.05.2023 | 9,56 | 9,56 | 9,41 | 9,47 | 0,42% | 41.692,00 |
| 19.05.2023 | 9,39 | 9,47 | 9,34 | 9,43 | 0,48% | 15.293,00 |
| 18.05.2023 | 9,55 | 9,67 | 9,35 | 9,39 | -1,62% | 18.945,00 |
| 17.05.2023 | 9,49 | 9,61 | 9,46 | 9,54 | -0,42% | 53.427,00 |
| 16.05.2023 | 9,63 | 9,79 | 9,54 | 9,58 | 0,58% | 26.814,00 |
| 15.05.2023 | 9,37 | 9,56 | 9,28 | 9,53 | 2,70% | 41.246,00 |
| 12.05.2023 | 9,46 | 9,47 | 9,27 | 9,28 | -1,92% | 13.782,00 |
| 11.05.2023 | 9,49 | 9,49 | 9,39 | 9,46 | 0,18% | 13.937,00 |
| 10.05.2023 | 9,45 | 9,46 | 9,30 | 9,44 | 0,37% | 18.432,00 |
| 09.05.2023 | 9,73 | 9,73 | 9,31 | 9,41 | -4,99% | 35.744,00 |
| 08.05.2023 | 9,88 | 9,92 | 9,86 | 9,90 | 0,80% | - |
| 05.05.2023 | 9,67 | 9,85 | 9,67 | 9,82 | 1,08% | 102.153,00 |
| 04.05.2023 | 9,82 | 9,82 | 9,58 | 9,72 | -0,36% | 19.849,00 |
| 03.05.2023 | 9,74 | 9,85 | 9,70 | 9,75 | -0,05% | 32.237,00 |
| 02.05.2023 | 9,94 | 9,95 | 9,74 | 9,76 | -1,41% | 29.251,00 |
| 28.04.2023 | 9,75 | 9,92 | 9,71 | 9,90 | 2,01% | 28.484,00 |
| 27.04.2023 | 9,54 | 9,74 | 9,53 | 9,70 | 1,17% | 17.679,00 |
| 26.04.2023 | 9,32 | 9,64 | 9,31 | 9,59 | 2,77% | 61.830,00 |
| 25.04.2023 | 9,47 | 9,47 | 9,33 | 9,33 | -1,84% | 35.043,00 |
| 24.04.2023 | 9,70 | 9,71 | 9,50 | 9,51 | -1,96% | 31.839,00 |
| 21.04.2023 | 9,65 | 9,79 | 9,64 | 9,70 | -0,92% | 20.507,00 |
| 20.04.2023 | 9,77 | 9,96 | 9,74 | 9,79 | 0,20% | 61.690,00 |
| 19.04.2023 | 9,74 | 9,82 | 9,60 | 9,77 | -2,06% | 32.564,00 |
| 18.04.2023 | 10,12 | 10,12 | 9,91 | 9,97 | -0,80% | 71.877,00 |
| 17.04.2023 | 10,07 | 10,13 | 10,00 | 10,05 | -0,50% | 43.948,00 |
| 14.04.2023 | 10,03 | 10,29 | 10,00 | 10,10 | 0,75% | 40.296,00 |
| 13.04.2023 | 9,98 | 10,07 | 9,92 | 10,03 | 0,60% | 41.438,00 |
| 12.04.2023 | 10,04 | 10,09 | 9,86 | 9,97 | 0,47% | 55.791,00 |
| 11.04.2023 | 9,78 | 9,98 | 9,78 | 9,92 | 1,93% | 70.731,00 |
| 06.04.2023 | 9,43 | 9,73 | 9,43 | 9,73 | 3,40% | 37.593,00 |
| 05.04.2023 | 9,38 | 9,48 | 9,31 | 9,41 | -0,79% | 50.220,00 |
| 04.04.2023 | 9,50 | 9,57 | 9,45 | 9,49 | -0,11% | 34.964,00 |
| 03.04.2023 | 9,40 | 9,56 | 9,38 | 9,50 | 0,53% | 44.855,00 |
| 31.03.2023 | 9,46 | 9,53 | 9,42 | 9,45 | 0,37% | 49.376,00 |
| 30.03.2023 | 9,36 | 9,46 | 9,29 | 9,41 | 2,79% | 26.081,00 |
| 29.03.2023 | 8,92 | 9,16 | 8,91 | 9,16 | 2,18% | 57.181,00 |
| 28.03.2023 | 9,16 | 9,16 | 8,82 | 8,96 | -1,32% | 104.570,00 |
| 27.03.2023 | 9,12 | 9,18 | 8,96 | 9,08 | 1,17% | 29.365,00 |
| 24.03.2023 | 9,15 | 9,15 | 8,89 | 8,98 | -2,82% | 65.749,00 |
| 23.03.2023 | 9,18 | 9,30 | 9,09 | 9,24 | 0,82% | 41.582,00 |
| 22.03.2023 | 9,36 | 9,36 | 9,08 | 9,16 | -2,91% | 80.349,00 |
| 21.03.2023 | 9,71 | 9,80 | 9,39 | 9,44 | -1,62% | 174.509,00 |
| 20.03.2023 | 9,42 | 9,63 | 9,24 | 9,59 | 1,27% | 68.491,00 |
| 17.03.2023 | 9,81 | 9,94 | 9,40 | 9,47 | -4,05% | 45.932,00 |
| 16.03.2023 | 9,74 | 9,87 | 9,64 | 9,87 | 2,44% | 122.930,00 |
| 15.03.2023 | 9,42 | 9,69 | 9,42 | 9,64 | 1,42% | 57.353,00 |
| 14.03.2023 | 9,39 | 9,55 | 9,31 | 9,50 | 2,43% | 25.022,00 |
| 13.03.2023 | 9,42 | 9,42 | 9,12 | 9,28 | -0,43% | 48.502,00 |
| 10.03.2023 | 9,26 | 9,35 | 9,03 | 9,32 | -1,79% | 79.679,00 |
| 09.03.2023 | 9,53 | 9,57 | 9,34 | 9,49 | -1,66% | 34.890,00 |
| 08.03.2023 | 9,77 | 9,77 | 9,58 | 9,65 | -1,33% | 18.826,00 |
| 07.03.2023 | 9,93 | 10,05 | 9,75 | 9,78 | -1,38% | 20.165,00 |
| 06.03.2023 | 9,87 | 9,94 | 9,73 | 9,91 | 1,09% | 26.481,00 |
| 03.03.2023 | 9,89 | 9,93 | 9,76 | 9,81 | -0,56% | 116.671,00 |
| 02.03.2023 | 9,75 | 9,93 | 9,75 | 9,86 | -0,97% | 34.986,00 |
| 01.03.2023 | 10,15 | 10,15 | 9,89 | 9,96 | -1,42% | 36.709,00 |
| 28.02.2023 | 10,04 | 10,14 | 10,03 | 10,10 | 0,60% | 48.513,00 |
| 27.02.2023 | 10,01 | 10,12 | 9,98 | 10,04 | 1,19% | 40.524,00 |
| 24.02.2023 | 10,17 | 10,25 | 9,86 | 9,92 | -1,67% | 29.976,00 |
| 23.02.2023 | 10,12 | 10,18 | 9,99 | 10,09 | 0,70% | 50.556,00 |
| 22.02.2023 | 10,12 | 10,14 | 10,00 | 10,02 | -1,57% | 22.042,00 |
| 21.02.2023 | 10,54 | 10,54 | 10,16 | 10,18 | -4,23% | 66.474,00 |
| 20.02.2023 | 10,72 | 10,76 | 10,53 | 10,63 | 0,47% | 44.094,00 |
| 17.02.2023 | 10,46 | 10,75 | 10,43 | 10,58 | -0,94% | 22.362,00 |
| 16.02.2023 | 10,50 | 10,82 | 10,47 | 10,68 | 1,42% | 78.735,00 |
| 15.02.2023 | 10,50 | 10,67 | 10,50 | 10,53 | 0,00% | 56.727,00 |
| 14.02.2023 | 10,64 | 10,69 | 10,48 | 10,53 | 0,29% | 56.119,00 |
| 13.02.2023 | 10,30 | 10,53 | 10,23 | 10,50 | 1,45% | 15.867,00 |
| 10.02.2023 | 10,44 | 10,53 | 10,31 | 10,35 | -1,24% | 21.605,00 |
| 09.02.2023 | 10,54 | 10,61 | 10,48 | 10,48 | -0,85% | 50.418,00 |
| 08.02.2023 | 10,56 | 10,68 | 10,50 | 10,57 | 1,25% | 15.749,00 |
| 07.02.2023 | 10,55 | 10,63 | 10,36 | 10,44 | -1,69% | 52.124,00 |
| 06.02.2023 | 10,64 | 10,64 | 10,36 | 10,62 | -0,47% | 26.493,00 |
| 03.02.2023 | 10,62 | 10,72 | 10,49 | 10,67 | -0,28% | 34.372,00 |
| 02.02.2023 | 10,12 | 10,75 | 10,12 | 10,70 | 6,47% | 37.163,00 |
| 01.02.2023 | 10,13 | 10,20 | 10,02 | 10,05 | -0,40% | 49.576,00 |
| 31.01.2023 | 10,21 | 10,23 | 10,06 | 10,09 | -1,27% | 63.285,00 |
| 30.01.2023 | 9,99 | 10,26 | 9,93 | 10,22 | 1,29% | 30.034,00 |
| 27.01.2023 | 10,08 | 10,10 | 9,96 | 10,09 | 0,30% | 20.414,00 |
| 26.01.2023 | 10,04 | 10,19 | 9,99 | 10,06 | 0,95% | 17.761,00 |
| 25.01.2023 | 9,72 | 10,04 | 9,72 | 9,97 | 1,63% | 23.737,00 |
| 24.01.2023 | 9,95 | 9,95 | 9,79 | 9,81 | -1,26% | 34.849,00 |
| 23.01.2023 | 9,88 | 10,01 | 9,88 | 9,93 | -0,85% | 28.859,00 |
| 20.01.2023 | 9,87 | 10,05 | 9,86 | 10,02 | 0,98% | 34.071,00 |
| 19.01.2023 | 10,02 | 10,10 | 9,90 | 9,92 | -1,61% | 58.628,00 |
| 18.01.2023 | 10,29 | 10,37 | 10,08 | 10,08 | 0,20% | 58.529,00 |
| 17.01.2023 | 10,00 | 10,20 | 9,94 | 10,06 | 0,60% | 153.146,00 |
| 16.01.2023 | 9,91 | 10,05 | 9,85 | 10,00 | 1,83% | 26.563,00 |
| 13.01.2023 | 9,79 | 9,85 | 9,69 | 9,82 | 0,67% | 28.711,00 |
| 12.01.2023 | 9,66 | 9,80 | 9,54 | 9,76 | 1,99% | 106.828,00 |