£3,533
-1,32%
Echtzeit-Aktienkurs Hunting PLC
Bid:
Ask:
Aktienkurse zur Hunting PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 3,39 | 3,41 | 3,33 | 3,35 | -0,89% | 59.370,00 |
| 06.10.2025 | 3,45 | 3,47 | 3,38 | 3,38 | -2,32% | 44.540,00 |
| 03.10.2025 | 3,44 | 3,51 | 3,44 | 3,46 | 0,58% | 32.062,00 |
| 02.10.2025 | 3,47 | 3,47 | 3,43 | 3,44 | -1,01% | 47.966,00 |
| 01.10.2025 | 3,42 | 3,48 | 3,41 | 3,47 | 2,21% | 85.512,00 |
| 30.09.2025 | 3,39 | 3,43 | 3,36 | 3,40 | -0,73% | 77.614,00 |
| 29.09.2025 | 3,42 | 3,45 | 3,40 | 3,42 | 0,29% | 117.795,00 |
| 26.09.2025 | 3,38 | 3,43 | 3,33 | 3,41 | 1,49% | 49.881,00 |
| 25.09.2025 | 3,32 | 3,36 | 3,30 | 3,36 | 1,82% | 52.863,00 |
| 24.09.2025 | 3,30 | 3,32 | 3,25 | 3,30 | -0,30% | 61.507,00 |
| 23.09.2025 | 3,26 | 3,34 | 3,25 | 3,31 | 2,95% | 27.005,00 |
| 22.09.2025 | 3,20 | 3,22 | 3,17 | 3,22 | -0,16% | 39.255,00 |
| 19.09.2025 | 3,27 | 3,31 | 3,19 | 3,22 | -1,53% | 33.958,00 |
| 18.09.2025 | 3,26 | 3,31 | 3,26 | 3,27 | -0,15% | 39.870,00 |
| 17.09.2025 | 3,29 | 3,30 | 3,26 | 3,28 | 0,15% | 26.194,00 |
| 16.09.2025 | 3,26 | 3,28 | 3,23 | 3,27 | 1,08% | 39.076,00 |
| 15.09.2025 | 3,29 | 3,30 | 3,23 | 3,24 | -1,52% | 27.424,00 |
| 12.09.2025 | 3,33 | 3,38 | 3,28 | 3,29 | -1,53% | 43.156,00 |
| 11.09.2025 | 3,32 | 3,40 | 3,32 | 3,34 | 0,24% | - |
| 10.09.2025 | 3,35 | 3,37 | 3,26 | 3,33 | -0,77% | - |
| 09.09.2025 | 3,28 | 3,38 | 3,28 | 3,35 | 1,80% | - |
| 08.09.2025 | 3,34 | 3,39 | 3,29 | 3,29 | -1,21% | - |
| 05.09.2025 | 3,44 | 3,45 | 3,29 | 3,34 | -2,63% | 135.754,00 |
| 04.09.2025 | 3,34 | 3,44 | 3,30 | 3,43 | 4,42% | 118.088,00 |
| 03.09.2025 | 3,30 | 3,39 | 3,27 | 3,28 | 0,46% | 89.605,00 |
| 02.09.2025 | 3,38 | 3,38 | 3,24 | 3,27 | -2,39% | 110.414,00 |
| 01.09.2025 | 3,31 | 3,35 | 3,24 | 3,35 | 1,21% | 54.879,00 |
| 29.08.2025 | 3,23 | 3,35 | 3,21 | 3,31 | 3,12% | 96.687,00 |
| 28.08.2025 | 3,40 | 3,40 | 3,18 | 3,21 | -3,32% | 61.013,00 |
| 27.08.2025 | 3,22 | 3,33 | 3,22 | 3,32 | 2,79% | 27.559,00 |
| 26.08.2025 | 3,21 | 3,26 | 3,21 | 3,23 | -0,15% | 41.217,00 |
| 25.08.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -0,16% | - |
| 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 |