£4,133
1,93%
Echtzeit-Aktienkurs Hunting PLC
Bid:
Ask:
Aktienkurse zur Hunting PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 4,03 | 4,12 | 4,03 | 4,06 | -0,49% | 34.069,00 |
| 19.10.2026 | 4,11 | 4,13 | 4,04 | 4,08 | -0,85% | 49.176,00 |
| 16.10.2026 | 4,01 | 4,15 | 3,99 | 4,11 | 3,27% | 30.075,00 |
| 15.10.2026 | 4,00 | 4,04 | 3,92 | 3,98 | -1,97% | 95.980,00 |
| 14.10.2026 | 4,06 | 4,14 | 4,06 | 4,06 | 0,87% | 35.334,00 |
| 13.10.2026 | 3,99 | 4,15 | 3,99 | 4,03 | -0,98% | 89.202,00 |
| 12.10.2026 | 3,89 | 4,13 | 3,89 | 4,07 | 3,04% | 28.285,00 |
| 09.10.2026 | 3,83 | 3,95 | 3,83 | 3,95 | 3,14% | 34.468,00 |
| 08.10.2026 | 3,81 | 3,85 | 3,75 | 3,83 | 0,66% | 11.862,00 |
| 07.10.2026 | 3,83 | 3,87 | 3,79 | 3,80 | -1,68% | 55.605,00 |
| 06.10.2026 | 3,95 | 3,97 | 3,85 | 3,87 | -2,52% | 17.523,00 |
| 05.10.2026 | 3,85 | 3,98 | 3,85 | 3,97 | 3,12% | 14.617,00 |
| 02.10.2026 | 3,90 | 3,90 | 3,82 | 3,85 | -0,71% | 45.495,00 |
| 01.10.2026 | 3,86 | 3,89 | 3,80 | 3,87 | -2,70% | 48.921,00 |
| 30.09.2026 | 3,90 | 3,99 | 3,90 | 3,98 | 1,40% | 50.360,00 |
| 29.09.2026 | 3,90 | 3,98 | 3,87 | 3,93 | -0,38% | 58.026,00 |
| 28.09.2026 | 3,90 | 4,00 | 3,90 | 3,94 | 1,03% | 30.533,00 |
| 25.09.2026 | 3,88 | 3,91 | 3,85 | 3,90 | -1,39% | 14.633,00 |
| 24.09.2026 | 3,95 | 3,98 | 3,92 | 3,96 | 0,89% | 28.793,00 |
| 23.09.2026 | 3,82 | 3,93 | 3,80 | 3,92 | 1,95% | 50.055,00 |
| 22.09.2026 | 3,89 | 3,89 | 3,80 | 3,85 | -0,52% | 25.503,00 |
| 21.09.2026 | 4,02 | 4,02 | 3,85 | 3,87 | -1,53% | 18.588,00 |
| 18.09.2026 | 3,96 | 3,97 | 3,90 | 3,93 | -1,13% | 42.505,00 |
| 17.09.2026 | 3,99 | 4,02 | 3,97 | 3,97 | -0,38% | 22.472,00 |
| 16.09.2026 | 3,93 | 4,06 | 3,93 | 3,99 | 0,38% | 81.558,00 |
| 15.09.2026 | 3,90 | 3,98 | 3,89 | 3,97 | 2,72% | 35.096,00 |
| 14.09.2026 | 3,98 | 3,99 | 3,85 | 3,87 | -3,62% | 18.788,00 |
| 11.09.2026 | 3,98 | 4,05 | 3,96 | 4,01 | 1,01% | 24.059,00 |
| 10.09.2026 | 3,95 | 4,07 | 3,95 | 3,97 | -1,61% | 14.061,00 |
| 09.09.2026 | 4,04 | 4,08 | 4,01 | 4,04 | -0,86% | 31.692,00 |
| 08.09.2026 | 4,14 | 4,15 | 4,06 | 4,07 | -0,67% | 29.223,00 |
| 07.09.2026 | 4,05 | 4,13 | 4,05 | 4,10 | 3,21% | 25.107,00 |
| 04.09.2026 | 4,02 | 4,04 | 3,96 | 3,97 | -0,75% | 86.511,00 |
| 03.09.2026 | 4,09 | 4,13 | 3,97 | 4,00 | -2,38% | 50.465,00 |
| 02.09.2026 | 4,17 | 4,17 | 4,08 | 4,10 | -2,44% | 101.500,00 |
| 01.09.2026 | 4,17 | 4,22 | 4,11 | 4,20 | 2,35% | 51.713,00 |
| 31.08.2026 | 4,10 | 4,12 | 4,09 | 4,10 | 0,58% | - |
| 28.08.2026 | 4,19 | 4,21 | 4,07 | 4,08 | -1,57% | 143.712,00 |
| 27.08.2026 | 4,00 | 4,18 | 3,99 | 4,15 | 3,88% | 177.860,00 |
| 26.08.2026 | 3,93 | 4,04 | 3,88 | 3,99 | 0,63% | 171.418,00 |
| 25.08.2026 | 3,98 | 4,02 | 3,91 | 3,97 | -0,69% | 132.070,00 |
| 24.08.2026 | 4,01 | 4,13 | 3,97 | 3,99 | -1,42% | 160.173,00 |
| 21.08.2026 | 4,19 | 4,19 | 3,84 | 4,05 | -14,65% | 560.156,00 |
| 20.08.2026 | 4,69 | 4,78 | 4,68 | 4,75 | 0,26% | 69.238,00 |
| 19.08.2026 | 4,89 | 4,91 | 4,71 | 4,73 | -2,92% | 35.756,00 |
| 18.08.2026 | 4,81 | 4,98 | 4,79 | 4,88 | -0,71% | 52.768,00 |
| 17.08.2026 | 4,89 | 4,96 | 4,87 | 4,91 | 1,13% | 31.474,00 |
| 14.08.2026 | 4,88 | 4,90 | 4,81 | 4,86 | 0,52% | 24.245,00 |
| 13.08.2026 | 4,81 | 4,86 | 4,78 | 4,83 | 1,31% | 13.230,00 |
| 12.08.2026 | 4,79 | 4,81 | 4,77 | 4,77 | 0,37% | 23.168,00 |
| 11.08.2026 | 4,56 | 4,76 | 4,56 | 4,75 | 5,09% | 23.710,00 |
| 10.08.2026 | 4,46 | 4,55 | 4,43 | 4,52 | 2,49% | 71.661,00 |
| 07.08.2026 | 4,42 | 4,44 | 4,37 | 4,41 | -1,34% | 53.049,00 |
| 06.08.2026 | 4,40 | 4,51 | 4,40 | 4,47 | 1,02% | 54.486,00 |
| 05.08.2026 | 4,58 | 4,58 | 4,42 | 4,43 | -1,34% | 50.028,00 |
| 04.08.2026 | 4,49 | 4,52 | 4,45 | 4,49 | 0,90% | 41.214,00 |
| 03.08.2026 | 4,41 | 4,48 | 4,39 | 4,45 | 0,79% | 64.117,00 |
| 31.07.2026 | 4,40 | 4,49 | 4,40 | 4,41 | -0,34% | 74.046,00 |
| 30.07.2026 | 4,32 | 4,47 | 4,30 | 4,43 | 3,21% | 69.163,00 |
| 29.07.2026 | 4,54 | 4,54 | 4,28 | 4,29 | -4,30% | 82.731,00 |
| 28.07.2026 | 4,63 | 4,63 | 4,45 | 4,48 | -4,27% | 76.074,00 |
| 27.07.2026 | 4,67 | 4,71 | 4,63 | 4,68 | -1,47% | 36.727,00 |
| 24.07.2026 | 4,84 | 4,84 | 4,59 | 4,75 | 0,00% | 41.778,00 |
| 23.07.2026 | 4,77 | 4,81 | 4,68 | 4,75 | 0,53% | 19.327,00 |
| 22.07.2026 | 4,71 | 4,75 | 4,69 | 4,73 | 1,39% | 12.186,00 |
| 21.07.2026 | 4,60 | 4,67 | 4,58 | 4,66 | 1,64% | 32.700,00 |
| 20.07.2026 | 4,59 | 4,59 | 4,46 | 4,59 | 0,66% | 23.425,00 |
| 17.07.2026 | 4,57 | 4,57 | 4,51 | 4,56 | -0,65% | 34.360,00 |
| 16.07.2026 | 4,59 | 4,60 | 4,53 | 4,59 | 0,33% | 15.479,00 |
| 15.07.2026 | 4,57 | 4,75 | 4,56 | 4,57 | 1,11% | 25.426,00 |
| 14.07.2026 | 4,59 | 4,59 | 4,48 | 4,52 | -0,55% | 43.212,00 |
| 13.07.2026 | 4,47 | 4,55 | 4,44 | 4,55 | 4,12% | 47.571,00 |
| 10.07.2026 | 4,31 | 4,37 | 4,30 | 4,37 | 1,22% | 47.912,00 |
| 09.07.2026 | 4,33 | 4,33 | 4,26 | 4,31 | -0,35% | 45.858,00 |
| 08.07.2026 | 4,25 | 4,35 | 4,24 | 4,33 | 2,06% | 67.669,00 |
| 07.07.2026 | 4,29 | 4,31 | 4,24 | 4,24 | -0,12% | 23.816,00 |
| 06.07.2026 | 4,30 | 4,38 | 4,18 | 4,25 | -3,63% | 60.068,00 |
| 03.07.2026 | 4,39 | 4,42 | 4,35 | 4,41 | 1,15% | 49.005,00 |
| 02.07.2026 | 4,42 | 4,44 | 4,34 | 4,36 | -1,91% | 47.328,00 |
| 01.07.2026 | 4,38 | 4,46 | 4,35 | 4,44 | 0,57% | 67.091,00 |
| 30.06.2026 | 4,48 | 4,50 | 4,41 | 4,42 | -1,12% | 69.884,00 |
| 29.06.2026 | 4,54 | 4,55 | 4,46 | 4,47 | -1,11% | 35.383,00 |
| 26.06.2026 | 4,60 | 4,65 | 4,47 | 4,52 | -2,48% | 56.742,00 |
| 25.06.2026 | 4,61 | 4,64 | 4,56 | 4,63 | 0,00% | 72.650,00 |
| 24.06.2026 | 4,85 | 4,85 | 4,54 | 4,63 | -3,44% | 86.261,00 |
| 23.06.2026 | 4,74 | 4,80 | 4,69 | 4,80 | 0,52% | 66.812,00 |
| 22.06.2026 | 4,75 | 4,78 | 4,70 | 4,77 | 0,32% | 60.553,00 |
| 19.06.2026 | 4,74 | 4,81 | 4,72 | 4,76 | 0,63% | 65.453,00 |
| 18.06.2026 | 4,91 | 4,91 | 4,67 | 4,73 | -4,74% | 66.463,00 |
| 17.06.2026 | 4,86 | 4,98 | 4,77 | 4,96 | 2,16% | 53.355,00 |
| 16.06.2026 | 4,81 | 4,93 | 4,78 | 4,86 | 0,52% | 55.284,00 |
| 15.06.2026 | 4,81 | 4,93 | 4,76 | 4,83 | -1,43% | 43.018,00 |
| 12.06.2026 | 4,74 | 4,91 | 4,70 | 4,90 | 3,16% | 40.622,00 |
| 11.06.2026 | 4,69 | 4,77 | 4,69 | 4,75 | 1,06% | 62.645,00 |
| 10.06.2026 | 4,63 | 4,71 | 4,61 | 4,70 | 1,02% | 37.456,00 |
| 09.06.2026 | 4,72 | 4,82 | 4,65 | 4,65 | -3,32% | 73.818,00 |
| 08.06.2026 | 4,75 | 4,86 | 4,72 | 4,81 | 1,74% | 99.063,00 |
| 05.06.2026 | 4,66 | 4,78 | 4,66 | 4,73 | 1,23% | 99.157,00 |
| 04.06.2026 | 4,58 | 4,69 | 4,55 | 4,67 | 1,25% | 54.579,00 |
| 03.06.2026 | 4,61 | 4,67 | 4,58 | 4,62 | -1,28% | 38.869,00 |