£3,522
1,36%
Echtzeit-Aktienkurs Hunting PLC
Bid:
Ask:
Aktienkurse zur Hunting PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 3,48 | 3,56 | 3,44 | 3,52 | 1,35% | - |
| 29.01.2025 | 3,47 | 3,50 | 3,46 | 3,48 | -0,43% | 11.810,00 |
| 28.01.2025 | 3,45 | 3,50 | 3,44 | 3,49 | 0,00% | 35.544,00 |
| 27.01.2025 | 3,54 | 3,54 | 3,48 | 3,49 | -1,83% | 46.366,00 |
| 24.01.2025 | 3,80 | 3,80 | 3,53 | 3,56 | -2,07% | 31.534,00 |
| 23.01.2025 | 3,66 | 3,71 | 3,63 | 3,63 | -1,89% | 40.372,00 |
| 22.01.2025 | 3,65 | 3,71 | 3,65 | 3,70 | 2,21% | 15.230,00 |
| 21.01.2025 | 3,68 | 3,72 | 3,60 | 3,62 | -0,82% | 48.767,00 |
| 20.01.2025 | 3,60 | 3,66 | 3,59 | 3,65 | 2,01% | 37.464,00 |
| 17.01.2025 | 3,52 | 3,61 | 3,52 | 3,58 | 0,79% | 26.885,00 |
| 16.01.2025 | 3,61 | 3,62 | 3,53 | 3,55 | -1,53% | 41.686,00 |
| 15.01.2025 | 3,49 | 3,62 | 3,49 | 3,61 | 4,19% | 52.126,00 |
| 14.01.2025 | 3,14 | 3,52 | 3,14 | 3,46 | 12,52% | 106.878,00 |
| 13.01.2025 | 3,07 | 3,08 | 3,00 | 3,08 | -0,16% | 30.507,00 |
| 10.01.2025 | 3,06 | 3,16 | 3,06 | 3,08 | 0,98% | 33.329,00 |
| 09.01.2025 | 3,00 | 3,05 | 3,00 | 3,05 | 1,16% | 7.978,00 |
| 08.01.2025 | 3,10 | 3,11 | 3,01 | 3,02 | -2,58% | 83.919,00 |
| 07.01.2025 | 3,10 | 3,10 | 3,05 | 3,10 | -0,48% | 37.854,00 |
| 06.01.2025 | 3,03 | 3,15 | 3,02 | 3,11 | 3,60% | 46.403,00 |
| 03.01.2025 | 2,97 | 3,06 | 2,96 | 3,00 | 0,49% | 130.291,00 |
| 02.01.2025 | 2,99 | 3,02 | 2,94 | 2,99 | 2,95% | 97.313,00 |
| 31.12.2024 | 2,91 | 2,91 | 2,89 | 2,90 | -0,21% | 10.637,00 |
| 30.12.2024 | 2,90 | 2,92 | 2,88 | 2,91 | -0,41% | 88.063,00 |
| 27.12.2024 | 2,93 | 2,93 | 2,90 | 2,92 | 1,04% | 13.382,00 |
| 24.12.2024 | 2,93 | 2,93 | 2,89 | 2,89 | -0,69% | 14.259,00 |
| 23.12.2024 | 2,95 | 2,95 | 2,91 | 2,91 | 0,00% | 15.053,00 |
| 20.12.2024 | 2,89 | 2,95 | 2,87 | 2,91 | -1,02% | 64.854,00 |
| 19.12.2024 | 2,92 | 2,96 | 2,91 | 2,94 | 0,00% | 46.268,00 |
| 18.12.2024 | 2,94 | 2,96 | 2,92 | 2,94 | 0,68% | 12.587,00 |
| 17.12.2024 | 2,94 | 2,95 | 2,88 | 2,92 | -1,77% | 41.488,00 |
| 16.12.2024 | 3,00 | 3,00 | 2,96 | 2,97 | -1,25% | 24.243,00 |
| 13.12.2024 | 3,01 | 3,03 | 2,99 | 3,01 | -0,17% | 18.072,00 |
| 12.12.2024 | 3,02 | 3,03 | 3,01 | 3,02 | 0,33% | 26.385,00 |
| 11.12.2024 | 3,03 | 3,04 | 2,97 | 3,01 | -1,15% | 88.823,00 |
| 10.12.2024 | 3,06 | 3,07 | 3,02 | 3,04 | -1,14% | 13.670,00 |
| 09.12.2024 | 3,02 | 3,10 | 3,02 | 3,08 | 2,33% | 74.338,00 |
| 06.12.2024 | 3,08 | 3,09 | 2,99 | 3,01 | -2,59% | 24.736,00 |
| 05.12.2024 | 3,13 | 3,13 | 3,06 | 3,09 | -1,44% | 27.703,00 |
| 04.12.2024 | 3,15 | 3,19 | 3,12 | 3,13 | -0,48% | 81.567,00 |
| 03.12.2024 | 3,09 | 3,15 | 3,09 | 3,15 | 2,36% | 15.303,00 |
| 02.12.2024 | 3,05 | 3,09 | 3,04 | 3,07 | 1,24% | 106.427,00 |
| 29.11.2024 | 3,03 | 3,04 | 3,01 | 3,04 | 0,25% | 10.082,00 |
| 28.11.2024 | 3,05 | 3,06 | 3,01 | 3,03 | 0,58% | 5.675,00 |
| 27.11.2024 | 2,95 | 3,04 | 2,92 | 3,01 | 3,08% | 24.313,00 |
| 26.11.2024 | 2,94 | 2,99 | 2,92 | 2,92 | -1,68% | 28.697,00 |
| 25.11.2024 | 3,07 | 3,09 | 2,95 | 2,97 | -2,30% | 195.729,00 |
| 22.11.2024 | 3,05 | 3,06 | 3,02 | 3,04 | -0,59% | 7.168,00 |
| 21.11.2024 | 3,01 | 3,07 | 3,00 | 3,06 | 2,53% | 53.130,00 |
| 20.11.2024 | 3,08 | 3,09 | 2,98 | 2,98 | -3,32% | 27.968,00 |
| 19.11.2024 | 3,13 | 3,16 | 3,06 | 3,09 | -1,52% | 22.275,00 |
| 18.11.2024 | 3,06 | 3,16 | 3,06 | 3,13 | 2,87% | 81.181,00 |
| 15.11.2024 | 3,01 | 3,06 | 3,01 | 3,05 | 1,00% | 23.603,00 |
| 14.11.2024 | 2,97 | 3,04 | 2,97 | 3,02 | 2,38% | 9.312,00 |
| 13.11.2024 | 3,04 | 3,05 | 2,94 | 2,95 | -2,48% | 19.761,00 |
| 12.11.2024 | 3,08 | 3,09 | 3,01 | 3,02 | -2,11% | 15.389,00 |
| 11.11.2024 | 3,09 | 3,11 | 3,07 | 3,09 | 1,31% | 69.408,00 |
| 08.11.2024 | 3,04 | 3,09 | 3,00 | 3,05 | -0,73% | 15.476,00 |
| 07.11.2024 | 3,14 | 3,14 | 3,06 | 3,07 | -1,45% | 17.278,00 |
| 06.11.2024 | 3,03 | 3,12 | 3,03 | 3,11 | 1,38% | 14.692,00 |
| 05.11.2024 | 3,05 | 3,11 | 3,05 | 3,07 | 0,00% | 28.415,00 |
| 04.11.2024 | 3,09 | 3,11 | 3,06 | 3,07 | -0,07% | 53.857,00 |
| 01.11.2024 | 3,04 | 3,09 | 3,04 | 3,07 | 2,06% | 68.777,00 |
| 31.10.2024 | 3,00 | 3,04 | 2,96 | 3,01 | -0,99% | 53.521,00 |
| 30.10.2024 | 3,06 | 3,11 | 3,01 | 3,04 | 3,40% | 71.341,00 |
| 29.10.2024 | 3,01 | 3,02 | 2,93 | 2,94 | -3,45% | 28.068,00 |
| 28.10.2024 | 3,04 | 3,06 | 2,98 | 3,05 | 0,00% | 40.212,00 |
| 25.10.2024 | 3,01 | 3,08 | 2,99 | 3,05 | 1,00% | 46.410,00 |
| 24.10.2024 | 3,10 | 3,12 | 2,98 | 3,02 | -1,87% | 96.348,00 |
| 23.10.2024 | 3,11 | 3,11 | 3,06 | 3,07 | -2,31% | 29.672,00 |
| 22.10.2024 | 3,38 | 3,38 | 3,00 | 3,15 | -15,11% | 255.984,00 |
| 21.10.2024 | 3,75 | 3,78 | 3,70 | 3,71 | -1,02% | 8.825,00 |
| 18.10.2024 | 3,78 | 3,82 | 3,71 | 3,74 | 0,21% | 30.744,00 |
| 17.10.2024 | 3,65 | 3,77 | 3,63 | 3,74 | 1,36% | 18.517,00 |
| 16.10.2024 | 3,71 | 3,72 | 3,69 | 3,69 | -0,86% | 19.290,00 |
| 15.10.2024 | 3,73 | 3,73 | 3,66 | 3,72 | 0,25% | 23.669,00 |
| 14.10.2024 | 3,81 | 3,81 | 3,69 | 3,71 | -2,95% | 3.962,00 |
| 11.10.2024 | 3,79 | 3,85 | 3,79 | 3,82 | 0,53% | 7.473,00 |
| 10.10.2024 | 3,77 | 3,82 | 3,76 | 3,80 | 0,93% | 1.683,00 |
| 09.10.2024 | 3,80 | 3,86 | 3,77 | 3,77 | -1,05% | 10.457,00 |
| 08.10.2024 | 3,88 | 3,90 | 3,80 | 3,81 | -2,31% | 37.997,00 |
| 07.10.2024 | 3,84 | 3,92 | 3,83 | 3,90 | 0,52% | 39.800,00 |
| 04.10.2024 | 3,83 | 3,89 | 3,82 | 3,88 | 2,24% | 28.031,00 |
| 03.10.2024 | 3,72 | 3,80 | 3,71 | 3,79 | 0,66% | 19.293,00 |
| 02.10.2024 | 3,83 | 3,88 | 3,76 | 3,77 | -1,44% | 25.790,00 |
| 01.10.2024 | 3,77 | 3,86 | 3,76 | 3,82 | 2,34% | 22.280,00 |
| 30.09.2024 | 3,72 | 3,75 | 3,70 | 3,73 | 1,29% | 6.505,00 |
| 27.09.2024 | 3,69 | 3,72 | 3,68 | 3,69 | 0,14% | 28.045,00 |
| 26.09.2024 | 3,75 | 3,75 | 3,63 | 3,68 | -2,52% | 87.455,00 |
| 25.09.2024 | 3,76 | 3,83 | 3,76 | 3,78 | -1,76% | 21.041,00 |
| 24.09.2024 | 3,93 | 3,95 | 3,84 | 3,84 | -4,18% | 24.134,00 |
| 23.09.2024 | 4,06 | 4,07 | 4,01 | 4,01 | -1,84% | 6.333,00 |
| 20.09.2024 | 4,16 | 4,16 | 4,05 | 4,09 | -2,16% | 21.331,00 |
| 19.09.2024 | 4,16 | 4,19 | 4,15 | 4,18 | 1,71% | 6.051,00 |
| 18.09.2024 | 4,11 | 4,13 | 4,10 | 4,11 | -1,20% | 16.878,00 |
| 17.09.2024 | 4,07 | 4,16 | 4,06 | 4,16 | 2,66% | 10.084,00 |
| 16.09.2024 | 4,15 | 4,16 | 4,02 | 4,05 | -2,82% | 45.632,00 |
| 13.09.2024 | 4,16 | 4,21 | 4,14 | 4,17 | 1,15% | 11.444,00 |
| 12.09.2024 | 4,10 | 4,16 | 4,08 | 4,12 | 1,54% | 11.423,00 |
| 11.09.2024 | 4,05 | 4,12 | 4,02 | 4,06 | -0,37% | 72.359,00 |
| 10.09.2024 | 4,06 | 4,09 | 4,02 | 4,07 | 0,62% | 63.290,00 |