£2,535
1,79%
Echtzeit-Aktienkurs Hunting PLC
Bid:
Ask:
Aktienkurse zur Hunting PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 3,07 | 3,10 | 3,03 | 3,10 | 0,00% | 43.546,00 |
| 01.04.2025 | 3,02 | 3,11 | 3,02 | 3,10 | 2,48% | 18.899,00 |
| 31.03.2025 | 3,07 | 3,09 | 2,98 | 3,03 | -3,26% | 32.447,00 |
| 28.03.2025 | 3,08 | 3,17 | 3,08 | 3,13 | 0,71% | 51.242,00 |
| 27.03.2025 | 3,08 | 3,11 | 3,04 | 3,11 | 1,14% | 21.302,00 |
| 26.03.2025 | 3,05 | 3,08 | 3,02 | 3,07 | 1,66% | 34.322,00 |
| 25.03.2025 | 2,96 | 3,05 | 2,96 | 3,02 | 2,90% | 24.651,00 |
| 24.03.2025 | 2,97 | 2,97 | 2,92 | 2,94 | 0,34% | 58.033,00 |
| 21.03.2025 | 2,95 | 2,95 | 2,90 | 2,93 | -1,52% | 118.816,00 |
| 20.03.2025 | 3,02 | 3,03 | 2,96 | 2,97 | -1,00% | 43.756,00 |
| 19.03.2025 | 2,94 | 3,02 | 2,91 | 3,00 | 1,69% | 80.869,00 |
| 18.03.2025 | 2,89 | 2,97 | 2,89 | 2,95 | 2,43% | 84.837,00 |
| 17.03.2025 | 2,88 | 2,90 | 2,86 | 2,88 | 0,88% | 102.818,00 |
| 14.03.2025 | 2,85 | 2,88 | 2,84 | 2,86 | 0,53% | 87.809,00 |
| 13.03.2025 | 2,90 | 2,90 | 2,82 | 2,84 | -2,41% | 41.495,00 |
| 12.03.2025 | 2,90 | 2,93 | 2,89 | 2,91 | 0,61% | 61.908,00 |
| 11.03.2025 | 2,93 | 2,95 | 2,87 | 2,89 | -1,28% | 62.841,00 |
| 10.03.2025 | 2,96 | 2,96 | 2,90 | 2,93 | -1,51% | 45.140,00 |
| 07.03.2025 | 2,91 | 3,00 | 2,89 | 2,98 | 4,57% | 97.260,00 |
| 06.03.2025 | 3,11 | 3,30 | 2,80 | 2,85 | -7,55% | 113.094,00 |
| 05.03.2025 | 3,12 | 3,22 | 3,06 | 3,08 | -1,36% | 60.348,00 |
| 04.03.2025 | 3,26 | 3,26 | 3,11 | 3,12 | -5,31% | 104.956,00 |
| 03.03.2025 | 3,15 | 3,32 | 3,15 | 3,30 | 7,15% | 126.672,00 |
| 28.02.2025 | 3,09 | 3,11 | 3,06 | 3,08 | -1,60% | 14.328,00 |
| 27.02.2025 | 3,14 | 3,15 | 3,11 | 3,13 | 0,08% | 10.708,00 |
| 26.02.2025 | 3,11 | 3,15 | 3,10 | 3,12 | 0,89% | 26.481,00 |
| 25.02.2025 | 3,15 | 3,16 | 3,10 | 3,10 | -1,28% | 11.114,00 |
| 24.02.2025 | 3,17 | 3,20 | 3,13 | 3,14 | -1,42% | 20.864,00 |
| 21.02.2025 | 3,21 | 3,22 | 3,17 | 3,18 | -0,62% | 25.578,00 |
| 20.02.2025 | 3,22 | 3,23 | 3,19 | 3,20 | 0,55% | 46.638,00 |
| 19.02.2025 | 3,24 | 3,25 | 3,18 | 3,18 | -1,77% | 44.912,00 |
| 18.02.2025 | 3,27 | 3,27 | 3,18 | 3,24 | -0,08% | 52.390,00 |
| 17.02.2025 | 3,18 | 3,26 | 3,18 | 3,24 | -0,23% | 15.613,00 |
| 14.02.2025 | 3,25 | 3,31 | 3,25 | 3,25 | -0,91% | 16.591,00 |
| 13.02.2025 | 3,32 | 3,32 | 3,27 | 3,28 | -0,76% | 16.207,00 |
| 12.02.2025 | 3,34 | 3,35 | 3,29 | 3,31 | -1,20% | 39.693,00 |
| 11.02.2025 | 3,37 | 3,39 | 3,33 | 3,35 | -1,04% | 40.337,00 |
| 10.02.2025 | 3,36 | 3,39 | 3,35 | 3,38 | 0,96% | 66.417,00 |
| 07.02.2025 | 3,34 | 3,35 | 3,33 | 3,35 | 0,39% | 21.686,00 |
| 06.02.2025 | 3,40 | 3,41 | 3,33 | 3,34 | -1,19% | 43.603,00 |
| 05.02.2025 | 3,55 | 3,55 | 3,35 | 3,38 | -1,89% | 37.489,00 |
| 04.02.2025 | 3,41 | 3,47 | 3,40 | 3,44 | -1,01% | 21.475,00 |
| 03.02.2025 | 3,42 | 3,49 | 3,42 | 3,48 | -1,00% | 13.695,00 |
| 31.01.2025 | 3,48 | 3,55 | 3,48 | 3,51 | 0,29% | 29.186,00 |
| 30.01.2025 | 3,41 | 3,53 | 3,41 | 3,50 | 0,72% | 17.905,00 |
| 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 |