£3,680
0,82%
Echtzeit-Aktienkurs Mears Group PLC
Bid:
Ask:
Aktienkurse zur Mears Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,67 | 3,70 | 3,65 | 3,69 | 1,09% | - |
| 02.05.2024 | 3,65 | 3,67 | 3,65 | 3,65 | 0,00% | 6.072,00 |
| 01.05.2024 | 3,63 | 3,68 | 3,63 | 3,65 | 1,11% | 6.728,00 |
| 30.04.2024 | 3,61 | 3,64 | 3,60 | 3,61 | 0,42% | 48.035,00 |
| 29.04.2024 | 3,56 | 3,60 | 3,56 | 3,60 | 1,27% | 27.830,00 |
| 26.04.2024 | 3,51 | 3,56 | 3,50 | 3,55 | 1,43% | 65.430,00 |
| 25.04.2024 | 3,49 | 3,53 | 3,49 | 3,50 | -0,85% | 14.108,00 |
| 24.04.2024 | 3,54 | 3,55 | 3,52 | 3,53 | -0,07% | 5.669,00 |
| 23.04.2024 | 3,56 | 3,58 | 3,52 | 3,53 | -1,19% | 41.064,00 |
| 22.04.2024 | 3,60 | 3,60 | 3,58 | 3,58 | -0,42% | 4.311,00 |
| 19.04.2024 | 3,61 | 3,62 | 3,58 | 3,59 | -1,24% | 19.083,00 |
| 18.04.2024 | 3,65 | 3,66 | 3,63 | 3,64 | 0,00% | 120.042,00 |
| 17.04.2024 | 3,67 | 3,67 | 3,63 | 3,64 | -0,14% | 85.599,00 |
| 16.04.2024 | 3,66 | 3,69 | 3,64 | 3,64 | -0,41% | 92.651,00 |
| 15.04.2024 | 3,68 | 3,71 | 3,66 | 3,66 | -1,00% | 97.133,00 |
| 12.04.2024 | 3,79 | 3,79 | 3,69 | 3,69 | -1,35% | 42.236,00 |
| 11.04.2024 | 3,65 | 3,77 | 3,65 | 3,74 | 3,81% | 148.294,00 |
| 10.04.2024 | 3,62 | 3,65 | 3,61 | 3,61 | -0,14% | 18.317,00 |
| 09.04.2024 | 3,65 | 3,66 | 3,60 | 3,61 | -1,10% | 19.765,00 |
| 08.04.2024 | 3,65 | 3,67 | 3,63 | 3,65 | -0,27% | 21.684,00 |
| 05.04.2024 | 3,64 | 3,66 | 3,63 | 3,66 | -0,68% | 7.375,00 |
| 04.04.2024 | 3,67 | 3,70 | 3,64 | 3,69 | 0,48% | 5.972,00 |
| 03.04.2024 | 3,69 | 3,70 | 3,65 | 3,67 | -0,54% | 13.360,00 |
| 02.04.2024 | 3,69 | 3,71 | 3,65 | 3,69 | -0,07% | 13.799,00 |
| 28.03.2024 | 3,63 | 3,70 | 3,63 | 3,69 | 0,41% | 20.419,00 |
| 27.03.2024 | 3,64 | 3,68 | 3,64 | 3,68 | 1,17% | 27.616,00 |
| 26.03.2024 | 3,63 | 3,63 | 3,61 | 3,63 | 0,00% | 12.929,00 |
| 25.03.2024 | 3,67 | 3,67 | 3,63 | 3,63 | -0,53% | 11.986,00 |
| 22.03.2024 | 3,64 | 3,69 | 3,64 | 3,65 | 0,05% | 14.228,00 |
| 21.03.2024 | 3,64 | 3,67 | 3,64 | 3,65 | -0,07% | 12.887,00 |
| 20.03.2024 | 3,70 | 3,70 | 3,65 | 3,65 | -1,22% | 17.323,00 |
| 19.03.2024 | 3,70 | 3,71 | 3,68 | 3,70 | 2,00% | 8.343,00 |
| 18.03.2024 | 3,64 | 3,64 | 3,62 | 3,63 | 1,40% | 5.804,00 |
| 15.03.2024 | 3,54 | 3,58 | 3,54 | 3,58 | 1,71% | 11.273,00 |
| 14.03.2024 | 3,53 | 3,55 | 3,52 | 3,52 | 0,57% | 6.916,00 |
| 13.03.2024 | 3,53 | 3,53 | 3,48 | 3,50 | -0,85% | 13.520,00 |
| 12.03.2024 | 3,53 | 3,53 | 3,52 | 3,53 | 0,28% | 6.617,00 |
| 11.03.2024 | 3,55 | 3,56 | 3,52 | 3,52 | -0,99% | 2.036,00 |
| 08.03.2024 | 3,52 | 3,55 | 3,49 | 3,55 | 0,85% | 5.996,00 |
| 07.03.2024 | 3,55 | 3,59 | 3,52 | 3,52 | -0,07% | 21.936,00 |
| 06.03.2024 | 3,56 | 3,56 | 3,52 | 3,52 | -0,14% | 18.981,00 |
| 05.03.2024 | 3,57 | 3,57 | 3,53 | 3,53 | -0,49% | 13.292,00 |
| 04.03.2024 | 3,57 | 3,58 | 3,55 | 3,55 | -0,37% | 2.089,00 |
| 01.03.2024 | 3,59 | 3,59 | 3,54 | 3,56 | 0,94% | 7.734,00 |
| 29.02.2024 | 3,55 | 3,55 | 3,52 | 3,53 | -0,42% | 7.799,00 |
| 28.02.2024 | 3,53 | 3,57 | 3,53 | 3,54 | 0,57% | 6.634,00 |
| 27.02.2024 | 3,53 | 3,53 | 3,50 | 3,52 | 0,14% | 15.155,00 |
| 26.02.2024 | 3,53 | 3,55 | 3,52 | 3,52 | -0,42% | 18.018,00 |
| 23.02.2024 | 3,55 | 3,55 | 3,53 | 3,53 | -0,42% | 8.358,00 |
| 22.02.2024 | 3,51 | 3,55 | 3,50 | 3,55 | 2,31% | 6.209,00 |
| 21.02.2024 | 3,43 | 3,47 | 3,40 | 3,47 | 1,17% | 15.706,00 |
| 20.02.2024 | 3,40 | 3,45 | 3,40 | 3,43 | 1,48% | 5.494,00 |
| 19.02.2024 | 3,38 | 3,39 | 3,37 | 3,38 | -0,15% | 3.381,00 |
| 16.02.2024 | 3,34 | 3,39 | 3,31 | 3,38 | 1,35% | 7.439,00 |
| 15.02.2024 | 3,34 | 3,34 | 3,31 | 3,34 | -0,30% | 2.542,00 |
| 14.02.2024 | 3,36 | 3,36 | 3,33 | 3,35 | -0,24% | 3.069,00 |
| 13.02.2024 | 3,40 | 3,40 | 3,34 | 3,35 | -0,36% | 10.994,00 |
| 12.02.2024 | 3,36 | 3,40 | 3,36 | 3,37 | -1,03% | 3.862,00 |
| 09.02.2024 | 3,44 | 3,44 | 3,40 | 3,40 | -0,44% | 13.093,00 |
| 08.02.2024 | 3,44 | 3,44 | 3,41 | 3,42 | -0,22% | 8.700,00 |
| 07.02.2024 | 3,41 | 3,44 | 3,41 | 3,42 | -0,07% | 255.912,00 |
| 06.02.2024 | 3,42 | 3,44 | 3,41 | 3,43 | 0,88% | 3.917,00 |
| 05.02.2024 | 3,42 | 3,42 | 3,39 | 3,40 | -0,59% | 20.452,00 |
| 02.02.2024 | 3,42 | 3,45 | 3,42 | 3,42 | -0,29% | 6.299,00 |
| 01.02.2024 | 3,41 | 3,44 | 3,41 | 3,43 | -0,22% | 10.254,00 |
| 31.01.2024 | 3,42 | 3,44 | 3,41 | 3,43 | 0,22% | 4.279,00 |
| 30.01.2024 | 3,45 | 3,45 | 3,42 | 3,43 | 0,15% | 6.009,00 |
| 29.01.2024 | 3,41 | 3,42 | 3,41 | 3,42 | -0,64% | 5.270,00 |
| 26.01.2024 | 3,44 | 3,46 | 3,44 | 3,44 | 0,79% | 19.828,00 |
| 25.01.2024 | 3,44 | 3,44 | 3,40 | 3,42 | 0,22% | 6.552,00 |
| 24.01.2024 | 3,41 | 3,43 | 3,41 | 3,41 | -0,07% | 3.888,00 |
| 23.01.2024 | 3,45 | 3,45 | 3,40 | 3,41 | -1,87% | 18.034,00 |
| 22.01.2024 | 3,50 | 3,51 | 3,48 | 3,48 | -0,52% | 8.344,00 |
| 19.01.2024 | 3,52 | 3,53 | 3,49 | 3,49 | -0,20% | 5.932,00 |
| 18.01.2024 | 3,52 | 3,52 | 3,48 | 3,50 | -0,57% | 47.621,00 |
| 17.01.2024 | 3,48 | 3,52 | 3,45 | 3,52 | 0,00% | 13.938,00 |
| 16.01.2024 | 3,51 | 3,56 | 3,51 | 3,52 | -0,14% | 8.572,00 |
| 15.01.2024 | 3,49 | 3,55 | 3,49 | 3,53 | 1,15% | 17.462,00 |
| 12.01.2024 | 3,42 | 3,51 | 3,42 | 3,49 | 1,75% | 41.213,00 |
| 11.01.2024 | 3,41 | 3,46 | 3,37 | 3,43 | 8,90% | 128.145,00 |
| 10.01.2024 | 3,13 | 3,15 | 3,11 | 3,15 | 0,96% | 7.405,00 |
| 09.01.2024 | 3,14 | 3,14 | 3,08 | 3,12 | 0,00% | 19.376,00 |
| 08.01.2024 | 3,09 | 3,12 | 3,07 | 3,12 | 0,00% | 5.135,00 |
| 05.01.2024 | 3,16 | 3,16 | 3,10 | 3,12 | -1,27% | 759,00 |
| 04.01.2024 | 3,10 | 3,16 | 3,10 | 3,16 | 1,69% | 10.846,00 |
| 03.01.2024 | 3,09 | 3,11 | 3,08 | 3,10 | 0,08% | 21.147,00 |
| 02.01.2024 | 3,11 | 3,13 | 3,10 | 3,10 | -1,21% | 5.263,00 |
| 29.12.2023 | 3,11 | 3,15 | 3,10 | 3,14 | 1,15% | - |
| 28.12.2023 | 3,10 | 3,12 | 3,10 | 3,10 | 0,40% | 2.261,00 |
| 27.12.2023 | 3,09 | 3,09 | 3,09 | 3,09 | 1,31% | 615,00 |
| 22.12.2023 | 3,04 | 3,06 | 3,03 | 3,05 | 0,16% | 3.491,00 |
| 21.12.2023 | 3,07 | 3,07 | 3,05 | 3,05 | -0,49% | 3.064,00 |
| 20.12.2023 | 3,01 | 3,06 | 2,99 | 3,06 | 0,99% | 3.916,00 |
| 19.12.2023 | 3,05 | 3,06 | 3,03 | 3,03 | 0,66% | 6.674,00 |
| 18.12.2023 | 2,99 | 3,01 | 2,99 | 3,01 | 0,67% | 3.807,00 |
| 15.12.2023 | 3,00 | 3,00 | 2,97 | 2,99 | -0,91% | 16.641,00 |
| 14.12.2023 | 3,02 | 3,04 | 3,01 | 3,02 | 1,09% | 5.396,00 |
| 13.12.2023 | 2,98 | 2,99 | 2,96 | 2,99 | 0,84% | 31.211,00 |
| 12.12.2023 | 2,94 | 2,96 | 2,93 | 2,96 | 2,07% | 1.685,00 |
| 11.12.2023 | 2,89 | 2,90 | 2,89 | 2,90 | 0,00% | 8.461,00 |