£3,233
2,97%
Echtzeit-Aktienkurs Hunting PLC
Bid:
Ask:
Aktienkurse zur Hunting PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 3,19 | 3,24 | 3,15 | 3,24 | 3,03% | 16.237,00 |
| 21.08.2025 | 3,05 | 3,16 | 3,05 | 3,14 | 2,95% | 24.001,00 |
| 20.08.2025 | 2,98 | 3,06 | 2,98 | 3,05 | 0,91% | 103.618,00 |
| 19.08.2025 | 3,00 | 3,04 | 3,00 | 3,02 | 1,77% | 7.175,00 |
| 18.08.2025 | 3,02 | 3,02 | 2,95 | 2,97 | -1,49% | 25.749,00 |
| 15.08.2025 | 3,01 | 3,06 | 3,01 | 3,02 | 1,01% | 15.163,00 |
| 14.08.2025 | 2,97 | 3,01 | 2,97 | 2,99 | -0,50% | 10.605,00 |
| 13.08.2025 | 3,06 | 3,07 | 2,99 | 3,00 | -2,60% | 15.585,00 |
| 12.08.2025 | 3,05 | 3,09 | 3,01 | 3,08 | 2,50% | 32.837,00 |
| 11.08.2025 | 3,03 | 3,05 | 3,01 | 3,01 | -0,99% | 19.063,00 |
| 08.08.2025 | 3,06 | 3,07 | 3,01 | 3,04 | -1,30% | 3.414,00 |
| 07.08.2025 | 3,11 | 3,13 | 3,07 | 3,08 | -0,73% | 19.135,00 |
| 06.08.2025 | 3,08 | 3,15 | 3,08 | 3,10 | -0,64% | 19.612,00 |
| 05.08.2025 | 2,94 | 3,13 | 2,93 | 3,12 | 7,41% | 37.706,00 |
| 04.08.2025 | 2,97 | 2,99 | 2,89 | 2,90 | -2,27% | 66.558,00 |
| 01.08.2025 | 3,13 | 3,13 | 2,96 | 2,97 | -5,41% | 52.722,00 |
| 31.07.2025 | 3,18 | 3,20 | 3,14 | 3,14 | -1,41% | 16.865,00 |
| 30.07.2025 | 3,23 | 3,26 | 3,15 | 3,19 | -0,31% | 34.291,00 |
| 29.07.2025 | 3,20 | 3,22 | 3,18 | 3,20 | 0,47% | 15.754,00 |
| 28.07.2025 | 3,17 | 3,22 | 3,16 | 3,18 | 0,63% | 16.295,00 |
| 25.07.2025 | 3,11 | 3,16 | 3,10 | 3,16 | 0,64% | 36.181,00 |
| 24.07.2025 | 3,20 | 3,20 | 3,12 | 3,14 | -0,55% | 8.087,00 |
| 23.07.2025 | 3,18 | 3,18 | 3,14 | 3,16 | 0,24% | 15.570,00 |
| 22.07.2025 | 3,21 | 3,21 | 3,12 | 3,15 | -1,10% | 30.548,00 |
| 21.07.2025 | 3,16 | 3,25 | 3,16 | 3,19 | 1,11% | 14.637,00 |
| 18.07.2025 | 3,13 | 3,16 | 3,13 | 3,15 | -0,30% | 8.363,00 |
| 17.07.2025 | 3,20 | 3,21 | 3,12 | 3,16 | -0,80% | 74.514,00 |
| 16.07.2025 | 3,19 | 3,25 | 3,18 | 3,19 | -0,78% | 48.865,00 |
| 15.07.2025 | 3,22 | 3,23 | 3,20 | 3,21 | 0,94% | 49.591,00 |
| 14.07.2025 | 3,23 | 3,28 | 3,18 | 3,18 | -1,76% | 49.796,00 |
| 11.07.2025 | 3,19 | 3,28 | 3,18 | 3,24 | 1,00% | 52.062,00 |
| 10.07.2025 | 3,15 | 3,21 | 3,13 | 3,21 | 2,15% | 30.123,00 |
| 09.07.2025 | 3,30 | 3,46 | 3,11 | 3,14 | 4,41% | 138.995,00 |
| 08.07.2025 | 2,93 | 3,02 | 2,90 | 3,01 | 2,04% | 39.487,00 |
| 07.07.2025 | 3,00 | 3,01 | 2,95 | 2,95 | -2,42% | 17.578,00 |
| 04.07.2025 | 3,03 | 3,04 | 3,00 | 3,02 | -1,21% | 15.652,00 |
| 03.07.2025 | 3,11 | 3,11 | 3,04 | 3,06 | -0,49% | 24.084,00 |
| 02.07.2025 | 3,00 | 3,08 | 3,00 | 3,07 | 3,19% | 34.627,00 |
| 01.07.2025 | 3,00 | 3,02 | 2,95 | 2,98 | -1,49% | 34.619,00 |
| 30.06.2025 | 3,04 | 3,04 | 3,00 | 3,02 | 0,33% | 22.064,00 |
| 27.06.2025 | 2,97 | 3,02 | 2,95 | 3,01 | 1,35% | 50.456,00 |
| 26.06.2025 | 2,92 | 3,00 | 2,91 | 2,97 | 1,54% | 35.299,00 |
| 25.06.2025 | 2,88 | 2,94 | 2,88 | 2,93 | 2,81% | 64.875,00 |
| 24.06.2025 | 2,67 | 2,85 | 2,59 | 2,85 | 7,36% | 102.330,00 |
| 23.06.2025 | 2,65 | 2,70 | 2,64 | 2,65 | 0,19% | 22.170,00 |
| 20.06.2025 | 2,71 | 2,72 | 2,64 | 2,65 | -1,67% | 3.831,00 |
| 19.06.2025 | 2,68 | 2,70 | 2,67 | 2,69 | -1,47% | 17.833,00 |
| 18.06.2025 | 2,73 | 2,73 | 2,70 | 2,73 | -0,18% | 12.702,00 |
| 17.06.2025 | 2,69 | 2,77 | 2,67 | 2,74 | 2,82% | 118.883,00 |
| 16.06.2025 | 2,68 | 2,70 | 2,62 | 2,66 | 0,76% | 14.307,00 |
| 13.06.2025 | 2,71 | 2,73 | 2,62 | 2,64 | -0,38% | 21.322,00 |
| 12.06.2025 | 2,71 | 2,72 | 2,63 | 2,65 | -1,30% | 29.860,00 |
| 11.06.2025 | 2,63 | 2,72 | 2,63 | 2,69 | 0,75% | 40.976,00 |
| 10.06.2025 | 2,56 | 2,68 | 2,55 | 2,67 | 4,20% | 75.966,00 |
| 09.06.2025 | 2,53 | 2,58 | 2,52 | 2,56 | 1,77% | 82.936,00 |
| 06.06.2025 | 2,48 | 2,52 | 2,47 | 2,51 | 0,92% | 162.847,00 |
| 05.06.2025 | 2,51 | 2,53 | 2,49 | 2,49 | -0,99% | 45.857,00 |
| 04.06.2025 | 2,62 | 2,62 | 2,51 | 2,52 | -3,27% | 64.591,00 |
| 03.06.2025 | 2,55 | 2,60 | 2,53 | 2,60 | 0,97% | 51.309,00 |
| 02.06.2025 | 2,57 | 2,59 | 2,55 | 2,58 | 0,19% | 31.299,00 |
| 30.05.2025 | 2,61 | 2,63 | 2,56 | 2,57 | -0,77% | 97.639,00 |
| 29.05.2025 | 2,55 | 2,59 | 2,53 | 2,59 | 1,57% | 89.312,00 |
| 28.05.2025 | 2,56 | 2,59 | 2,55 | 2,55 | -0,20% | 33.608,00 |
| 27.05.2025 | 2,57 | 2,58 | 2,53 | 2,56 | 0,26% | 50.910,00 |
| 26.05.2025 | 2,56 | 2,57 | 2,54 | 2,55 | -0,26% | - |
| 23.05.2025 | 2,58 | 2,58 | 2,52 | 2,56 | 0,39% | 43.105,00 |
| 22.05.2025 | 2,61 | 2,61 | 2,55 | 2,55 | -3,96% | 38.379,00 |
| 21.05.2025 | 2,66 | 2,67 | 2,64 | 2,65 | -0,38% | 14.198,00 |
| 20.05.2025 | 2,64 | 2,68 | 2,64 | 2,66 | 0,76% | 35.680,00 |
| 19.05.2025 | 2,66 | 2,68 | 2,61 | 2,64 | -0,75% | 35.550,00 |
| 16.05.2025 | 2,67 | 2,71 | 2,66 | 2,66 | 0,76% | 43.564,00 |
| 15.05.2025 | 2,64 | 2,65 | 2,62 | 2,64 | -1,86% | 18.867,00 |
| 14.05.2025 | 2,74 | 2,74 | 2,66 | 2,69 | -0,74% | 18.013,00 |
| 13.05.2025 | 2,68 | 2,72 | 2,68 | 2,71 | 0,56% | 12.742,00 |
| 12.05.2025 | 2,68 | 2,76 | 2,68 | 2,70 | 2,86% | 52.711,00 |
| 09.05.2025 | 2,57 | 2,65 | 2,57 | 2,62 | 2,95% | 65.883,00 |
| 08.05.2025 | 2,57 | 2,59 | 2,52 | 2,55 | 0,49% | 63.416,00 |
| 07.05.2025 | 2,52 | 2,54 | 2,51 | 2,53 | 0,10% | 101.539,00 |
| 06.05.2025 | 2,55 | 2,57 | 2,49 | 2,53 | -0,61% | 80.401,00 |
| 05.05.2025 | 2,54 | 2,55 | 2,53 | 2,55 | 0,21% | - |
| 02.05.2025 | 2,57 | 2,60 | 2,51 | 2,54 | -0,39% | 91.220,00 |
| 01.05.2025 | 2,53 | 2,57 | 2,50 | 2,55 | 0,20% | 35.771,00 |
| 30.04.2025 | 2,59 | 2,63 | 2,54 | 2,55 | -1,36% | 23.113,00 |
| 29.04.2025 | 2,64 | 2,64 | 2,57 | 2,58 | -1,81% | 10.689,00 |
| 28.04.2025 | 2,67 | 2,67 | 2,62 | 2,63 | -0,85% | 17.489,00 |
| 25.04.2025 | 2,62 | 2,66 | 2,61 | 2,65 | 2,71% | 11.751,00 |
| 24.04.2025 | 2,56 | 2,60 | 2,55 | 2,58 | 1,57% | 5.293,00 |
| 23.04.2025 | 2,55 | 2,61 | 2,51 | 2,54 | 1,70% | 80.047,00 |
| 22.04.2025 | 2,56 | 2,56 | 2,48 | 2,50 | -2,06% | 20.614,00 |
| 17.04.2025 | 2,55 | 2,57 | 2,53 | 2,55 | -1,35% | 19.356,00 |
| 16.04.2025 | 2,56 | 2,59 | 2,53 | 2,59 | -0,96% | 31.355,00 |
| 15.04.2025 | 2,58 | 2,63 | 2,58 | 2,61 | 2,35% | 31.898,00 |
| 14.04.2025 | 2,53 | 2,58 | 2,53 | 2,55 | 3,24% | 23.216,00 |
| 11.04.2025 | 2,50 | 2,52 | 2,47 | 2,47 | -1,40% | 34.928,00 |
| 10.04.2025 | 2,70 | 2,71 | 2,51 | 2,51 | -1,57% | 17.385,00 |
| 09.04.2025 | 2,64 | 2,67 | 2,48 | 2,55 | -7,45% | 75.464,00 |
| 08.04.2025 | 2,72 | 2,78 | 2,69 | 2,75 | 3,97% | 66.468,00 |
| 07.04.2025 | 2,56 | 2,68 | 2,52 | 2,65 | -1,60% | 55.436,00 |
| 04.04.2025 | 2,92 | 2,92 | 2,65 | 2,69 | -6,01% | 149.132,00 |
| 03.04.2025 | 3,04 | 3,05 | 2,85 | 2,86 | -7,74% | 55.517,00 |