£5,238
-0,04%
Echtzeit-Aktienkurs Hunting PLC
Bid:
Ask:
Aktienkurse zur Hunting PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 5,18 | 5,31 | 5,18 | 5,19 | -0,95% | 28.493,00 |
| 26.02.2026 | 5,28 | 5,32 | 5,16 | 5,24 | -1,23% | 47.762,00 |
| 25.02.2026 | 5,28 | 5,37 | 5,21 | 5,31 | 3,01% | 55.632,00 |
| 24.02.2026 | 5,17 | 5,21 | 5,13 | 5,15 | 0,59% | 41.000,00 |
| 23.02.2026 | 5,23 | 5,23 | 5,08 | 5,12 | -0,39% | 34.655,00 |
| 20.02.2026 | 5,34 | 5,34 | 5,13 | 5,14 | -2,47% | 65.254,00 |
| 19.02.2026 | 5,17 | 5,31 | 5,15 | 5,27 | 2,43% | 89.260,00 |
| 18.02.2026 | 5,10 | 5,19 | 5,10 | 5,15 | 0,49% | 55.937,00 |
| 17.02.2026 | 5,07 | 5,12 | 4,99 | 5,12 | 1,19% | 36.680,00 |
| 16.02.2026 | 4,95 | 5,12 | 4,89 | 5,06 | 4,87% | 91.843,00 |
| 13.02.2026 | 4,71 | 4,85 | 4,71 | 4,83 | 1,15% | 39.858,00 |
| 12.02.2026 | 4,87 | 4,90 | 4,77 | 4,77 | -1,55% | 64.277,00 |
| 11.02.2026 | 4,74 | 4,85 | 4,74 | 4,85 | 2,16% | 55.972,00 |
| 10.02.2026 | 4,73 | 4,77 | 4,68 | 4,74 | -0,16% | 42.800,00 |
| 09.02.2026 | 4,61 | 4,77 | 4,61 | 4,75 | 1,39% | 33.752,00 |
| 06.02.2026 | 4,65 | 4,72 | 4,63 | 4,69 | 0,92% | 73.418,00 |
| 05.02.2026 | 4,69 | 4,73 | 4,59 | 4,64 | -0,64% | 74.634,00 |
| 04.02.2026 | 4,55 | 4,82 | 4,43 | 4,67 | 1,41% | 253.774,00 |
| 03.02.2026 | 4,51 | 4,62 | 4,50 | 4,61 | 2,39% | 59.193,00 |
| 02.02.2026 | 4,30 | 4,50 | 4,29 | 4,50 | 1,58% | 70.982,00 |
| 30.01.2026 | 4,49 | 4,49 | 4,42 | 4,43 | -2,21% | 103.799,00 |
| 29.01.2026 | 4,49 | 4,63 | 4,48 | 4,53 | 2,03% | 46.822,00 |
| 28.01.2026 | 4,40 | 4,49 | 4,40 | 4,44 | 0,57% | 75.617,00 |
| 27.01.2026 | 4,43 | 4,48 | 4,38 | 4,42 | 0,17% | 103.555,00 |
| 26.01.2026 | 4,40 | 4,42 | 4,35 | 4,41 | 0,17% | 82.108,00 |
| 23.01.2026 | 4,34 | 4,44 | 4,34 | 4,40 | 1,38% | 101.247,00 |
| 22.01.2026 | 4,33 | 4,35 | 4,28 | 4,34 | 0,00% | 110.773,00 |
| 21.01.2026 | 4,29 | 4,38 | 4,26 | 4,34 | 1,94% | 79.678,00 |
| 20.01.2026 | 4,05 | 4,28 | 4,03 | 4,26 | 4,35% | 66.138,00 |
| 19.01.2026 | 4,07 | 4,11 | 4,06 | 4,08 | -1,45% | 33.344,00 |
| 16.01.2026 | 4,19 | 4,20 | 4,12 | 4,14 | -0,96% | 23.245,00 |
| 15.01.2026 | 4,09 | 4,19 | 4,03 | 4,18 | 1,95% | 59.845,00 |
| 14.01.2026 | 3,99 | 4,10 | 3,96 | 4,10 | 3,14% | 130.871,00 |
| 13.01.2026 | 3,87 | 3,99 | 3,87 | 3,98 | 0,76% | 94.570,00 |
| 12.01.2026 | 3,92 | 3,95 | 3,90 | 3,95 | 0,51% | 53.284,00 |
| 09.01.2026 | 3,93 | 3,97 | 3,87 | 3,93 | 1,42% | 129.428,00 |
| 08.01.2026 | 3,82 | 3,88 | 3,80 | 3,87 | 2,31% | 28.789,00 |
| 07.01.2026 | 3,85 | 3,85 | 3,74 | 3,78 | -2,51% | 42.529,00 |
| 06.01.2026 | 3,88 | 3,92 | 3,85 | 3,88 | 1,44% | 48.463,00 |
| 05.01.2026 | 3,78 | 3,85 | 3,76 | 3,83 | 1,73% | 66.748,00 |
| 02.01.2026 | 3,70 | 3,77 | 3,67 | 3,76 | 1,95% | 68.892,00 |
| 31.12.2025 | 3,67 | 3,69 | 3,63 | 3,69 | 1,18% | 16.116,00 |
| 30.12.2025 | 3,62 | 3,68 | 3,60 | 3,65 | 0,41% | 52.775,00 |
| 29.12.2025 | 3,61 | 3,64 | 3,59 | 3,63 | 0,41% | 26.493,00 |
| 24.12.2025 | 3,62 | 3,63 | 3,61 | 3,62 | -0,14% | 3.085,00 |
| 23.12.2025 | 3,71 | 3,71 | 3,61 | 3,62 | -0,82% | 27.819,00 |
| 22.12.2025 | 3,57 | 3,69 | 3,57 | 3,65 | 2,10% | 61.438,00 |
| 19.12.2025 | 3,64 | 3,64 | 3,56 | 3,58 | -1,79% | 51.380,00 |
| 18.12.2025 | 3,71 | 3,72 | 3,63 | 3,64 | -2,54% | 52.173,00 |
| 17.12.2025 | 3,92 | 3,92 | 3,70 | 3,74 | -4,41% | 90.949,00 |
| 16.12.2025 | 3,89 | 3,96 | 3,88 | 3,91 | 0,19% | 57.480,00 |
| 15.12.2025 | 3,91 | 3,94 | 3,87 | 3,90 | 0,78% | 24.535,00 |
| 12.12.2025 | 3,87 | 3,91 | 3,86 | 3,87 | 0,39% | 48.115,00 |
| 11.12.2025 | 3,93 | 3,94 | 3,85 | 3,86 | -1,66% | 74.774,00 |
| 10.12.2025 | 3,93 | 3,99 | 3,91 | 3,92 | 0,38% | 54.193,00 |
| 09.12.2025 | 3,95 | 3,95 | 3,88 | 3,91 | -0,51% | 118.587,00 |
| 08.12.2025 | 3,94 | 3,97 | 3,90 | 3,93 | -0,63% | 87.969,00 |
| 05.12.2025 | 3,95 | 3,98 | 3,93 | 3,95 | -0,19% | 88.797,00 |
| 04.12.2025 | 3,89 | 3,97 | 3,86 | 3,96 | 2,39% | 106.155,00 |
| 03.12.2025 | 3,63 | 3,88 | 3,63 | 3,87 | 5,75% | 74.052,00 |
| 02.12.2025 | 3,73 | 3,73 | 3,63 | 3,66 | -2,53% | 29.231,00 |
| 01.12.2025 | 3,74 | 3,83 | 3,69 | 3,75 | 1,35% | 74.121,00 |
| 28.11.2025 | 3,69 | 3,71 | 3,67 | 3,70 | 0,75% | 30.376,00 |
| 27.11.2025 | 3,69 | 3,69 | 3,62 | 3,67 | -0,20% | 51.859,00 |
| 26.11.2025 | 3,71 | 3,71 | 3,64 | 3,68 | -0,14% | 26.403,00 |
| 25.11.2025 | 3,60 | 3,70 | 3,60 | 3,69 | 3,08% | 39.013,00 |
| 24.11.2025 | 3,58 | 3,59 | 3,53 | 3,58 | 0,22% | 52.380,00 |
| 21.11.2025 | 3,66 | 3,66 | 3,56 | 3,57 | -3,79% | 97.386,00 |
| 20.11.2025 | 3,68 | 3,76 | 3,63 | 3,71 | 1,02% | 81.336,00 |
| 19.11.2025 | 3,60 | 3,69 | 3,60 | 3,67 | 0,55% | 58.902,00 |
| 18.11.2025 | 3,61 | 3,67 | 3,60 | 3,65 | -0,95% | 118.317,00 |
| 17.11.2025 | 3,53 | 3,70 | 3,53 | 3,69 | 1,66% | 124.489,00 |
| 14.11.2025 | 3,54 | 3,63 | 3,52 | 3,63 | 0,83% | 134.458,00 |
| 13.11.2025 | 3,57 | 3,62 | 3,53 | 3,60 | 0,28% | 128.583,00 |
| 12.11.2025 | 3,61 | 3,66 | 3,58 | 3,59 | -0,97% | 109.953,00 |
| 11.11.2025 | 3,61 | 3,66 | 3,58 | 3,62 | 0,84% | 148.184,00 |
| 10.11.2025 | 3,56 | 3,60 | 3,52 | 3,59 | 2,13% | 86.805,00 |
| 07.11.2025 | 3,59 | 3,60 | 3,52 | 3,52 | -1,82% | 36.755,00 |
| 06.11.2025 | 3,63 | 3,63 | 3,57 | 3,58 | -0,83% | 49.186,00 |
| 05.11.2025 | 3,48 | 3,61 | 3,48 | 3,61 | 2,85% | 66.416,00 |
| 04.11.2025 | 3,54 | 3,56 | 3,49 | 3,51 | -2,09% | 81.165,00 |
| 03.11.2025 | 3,44 | 3,59 | 3,44 | 3,59 | 4,52% | 88.991,00 |
| 31.10.2025 | 3,42 | 3,48 | 3,39 | 3,43 | 0,51% | 51.482,00 |
| 30.10.2025 | 3,43 | 3,43 | 3,37 | 3,41 | -0,36% | 70.496,00 |
| 29.10.2025 | 3,46 | 3,53 | 3,42 | 3,43 | -1,01% | 40.660,00 |
| 28.10.2025 | 3,41 | 3,47 | 3,38 | 3,46 | 0,87% | 29.725,00 |
| 27.10.2025 | 3,52 | 3,54 | 3,43 | 3,43 | -2,14% | 63.532,00 |
| 24.10.2025 | 3,52 | 3,53 | 3,43 | 3,51 | 0,29% | 59.910,00 |
| 23.10.2025 | 3,28 | 3,52 | 3,19 | 3,50 | 6,23% | 92.739,00 |
| 22.10.2025 | 3,29 | 3,32 | 3,23 | 3,29 | 2,97% | 149.005,00 |
| 21.10.2025 | 3,20 | 3,21 | 3,15 | 3,20 | 1,43% | 41.343,00 |
| 20.10.2025 | 3,13 | 3,16 | 3,12 | 3,15 | 1,29% | 61.612,00 |
| 17.10.2025 | 3,19 | 3,19 | 3,07 | 3,11 | -3,86% | 110.445,00 |
| 16.10.2025 | 3,23 | 3,27 | 3,23 | 3,24 | 0,15% | 63.175,00 |
| 15.10.2025 | 3,32 | 3,33 | 3,23 | 3,23 | -1,82% | 77.576,00 |
| 14.10.2025 | 3,23 | 3,29 | 3,22 | 3,29 | 1,08% | 49.880,00 |
| 13.10.2025 | 3,22 | 3,26 | 3,21 | 3,26 | 1,24% | 68.303,00 |
| 10.10.2025 | 3,32 | 3,34 | 3,21 | 3,22 | -3,45% | 22.809,00 |
| 09.10.2025 | 3,36 | 3,40 | 3,31 | 3,33 | -0,75% | 33.443,00 |
| 08.10.2025 | 3,37 | 3,41 | 3,30 | 3,36 | 0,30% | 41.610,00 |