£3,624
1,24%
Echtzeit-Aktienkurs Mears Group PLC
Bid:
Ask:
Aktienkurse zur Mears Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,59 | 3,62 | 3,56 | 3,61 | 0,84% | 3.838,00 |
| 19.12.2024 | 3,57 | 3,59 | 3,55 | 3,58 | 0,07% | 3.864,00 |
| 18.12.2024 | 3,57 | 3,59 | 3,55 | 3,58 | -0,35% | 24.125,00 |
| 17.12.2024 | 3,60 | 3,61 | 3,53 | 3,59 | -1,10% | 10.457,00 |
| 16.12.2024 | 3,62 | 3,63 | 3,59 | 3,63 | -0,27% | 14.552,00 |
| 13.12.2024 | 3,62 | 3,64 | 3,61 | 3,64 | 0,55% | 2.432,00 |
| 12.12.2024 | 3,60 | 3,64 | 3,59 | 3,62 | -0,55% | 6.781,00 |
| 11.12.2024 | 3,59 | 3,67 | 3,59 | 3,64 | 1,11% | 8.327,00 |
| 10.12.2024 | 3,62 | 3,62 | 3,58 | 3,60 | -0,55% | 2.365,00 |
| 09.12.2024 | 3,64 | 3,64 | 3,60 | 3,62 | -0,28% | 5.412,00 |
| 06.12.2024 | 3,63 | 3,63 | 3,61 | 3,63 | 0,35% | 3.911,00 |
| 05.12.2024 | 3,62 | 3,63 | 3,59 | 3,62 | -0,48% | 13.355,00 |
| 04.12.2024 | 3,61 | 3,65 | 3,60 | 3,64 | 0,97% | 2.252,00 |
| 03.12.2024 | 3,62 | 3,62 | 3,60 | 3,60 | -0,48% | 11.943,00 |
| 02.12.2024 | 3,64 | 3,65 | 3,61 | 3,62 | -0,75% | 8.208,00 |
| 29.11.2024 | 3,65 | 3,65 | 3,65 | 3,65 | -0,82% | 338,00 |
| 28.11.2024 | 3,66 | 3,68 | 3,66 | 3,68 | 0,55% | 1.403,00 |
| 27.11.2024 | 3,67 | 3,67 | 3,66 | 3,66 | -0,81% | 1.640,00 |
| 26.11.2024 | 3,71 | 3,71 | 3,69 | 3,69 | -1,07% | 8.087,00 |
| 25.11.2024 | 3,72 | 3,73 | 3,70 | 3,73 | 1,09% | 3.180,00 |
| 22.11.2024 | 3,68 | 3,69 | 3,67 | 3,69 | -0,47% | 54.769,00 |
| 21.11.2024 | 3,70 | 3,72 | 3,67 | 3,70 | 0,89% | 8.254,00 |
| 20.11.2024 | 3,69 | 3,72 | 3,65 | 3,67 | -0,74% | 7.372,00 |
| 19.11.2024 | 3,72 | 3,72 | 3,66 | 3,70 | 0,20% | 22.355,00 |
| 18.11.2024 | 3,72 | 3,72 | 3,65 | 3,69 | -0,14% | 4.315,00 |
| 15.11.2024 | 3,73 | 3,75 | 3,70 | 3,70 | -0,27% | 9.081,00 |
| 14.11.2024 | 3,67 | 3,72 | 3,67 | 3,71 | 1,37% | 2.398,00 |
| 13.11.2024 | 3,66 | 3,68 | 3,65 | 3,66 | -0,41% | 10.688,00 |
| 12.11.2024 | 3,74 | 3,74 | 3,66 | 3,67 | -2,78% | 25.559,00 |
| 11.11.2024 | 3,77 | 3,78 | 3,71 | 3,78 | 0,94% | 12.685,00 |
| 08.11.2024 | 3,74 | 3,79 | 3,71 | 3,74 | 0,54% | 28.774,00 |
| 07.11.2024 | 3,72 | 3,77 | 3,72 | 3,72 | 0,20% | 15.345,00 |
| 06.11.2024 | 3,62 | 3,73 | 3,61 | 3,71 | 2,56% | 54.071,00 |
| 05.11.2024 | 3,63 | 3,67 | 3,61 | 3,62 | -0,14% | 30.920,00 |
| 04.11.2024 | 3,59 | 3,64 | 3,59 | 3,63 | 2,40% | 30.785,00 |
| 01.11.2024 | 3,39 | 3,66 | 3,39 | 3,54 | 3,28% | 61.784,00 |
| 31.10.2024 | 3,45 | 3,47 | 3,41 | 3,43 | -0,22% | 16.035,00 |
| 30.10.2024 | 3,38 | 3,45 | 3,36 | 3,44 | 1,33% | 54.085,00 |
| 29.10.2024 | 3,37 | 3,40 | 3,32 | 3,39 | 0,74% | 40.837,00 |
| 28.10.2024 | 3,38 | 3,44 | 3,36 | 3,37 | 0,09% | 10.499,00 |
| 25.10.2024 | 3,25 | 3,39 | 3,24 | 3,36 | 3,69% | 29.718,00 |
| 24.10.2024 | 3,33 | 3,34 | 3,23 | 3,24 | -3,50% | 30.814,00 |
| 23.10.2024 | 3,77 | 3,78 | 3,29 | 3,36 | -12,90% | 86.056,00 |
| 22.10.2024 | 3,81 | 3,86 | 3,81 | 3,86 | 0,92% | 1.583,00 |
| 21.10.2024 | 3,86 | 3,86 | 3,82 | 3,82 | -0,79% | 1.940,00 |
| 18.10.2024 | 3,84 | 3,86 | 3,84 | 3,85 | -0,70% | 3.118,00 |
| 17.10.2024 | 3,86 | 3,88 | 3,85 | 3,88 | 0,65% | 20.015,00 |
| 16.10.2024 | 3,83 | 3,86 | 3,81 | 3,86 | 0,62% | 3.417,00 |
| 15.10.2024 | 3,79 | 3,83 | 3,78 | 3,83 | 1,69% | 10.923,00 |
| 14.10.2024 | 3,72 | 3,77 | 3,72 | 3,77 | 0,28% | 15.042,00 |
| 11.10.2024 | 3,75 | 3,76 | 3,73 | 3,76 | 0,45% | 2.321,00 |
| 10.10.2024 | 3,74 | 3,74 | 3,73 | 3,74 | -0,27% | 1.096,00 |
| 09.10.2024 | 3,76 | 3,76 | 3,73 | 3,75 | 0,00% | 312,00 |
| 08.10.2024 | 3,74 | 3,75 | 3,71 | 3,75 | 0,33% | 8.295,00 |
| 07.10.2024 | 3,72 | 3,75 | 3,72 | 3,74 | 0,07% | 3.493,00 |
| 04.10.2024 | 3,77 | 3,77 | 3,73 | 3,74 | -0,60% | 7.989,00 |
| 03.10.2024 | 3,77 | 3,77 | 3,73 | 3,76 | -0,73% | 4.577,00 |
| 02.10.2024 | 3,78 | 3,81 | 3,78 | 3,79 | -0,20% | 9.803,00 |
| 01.10.2024 | 3,79 | 3,80 | 3,78 | 3,79 | 0,20% | 3.293,00 |
| 30.09.2024 | 3,85 | 3,85 | 3,77 | 3,79 | -2,32% | 11.960,00 |
| 27.09.2024 | 3,89 | 3,90 | 3,88 | 3,88 | 0,65% | 2.180,00 |
| 26.09.2024 | 3,83 | 3,85 | 3,81 | 3,85 | 0,98% | 5.454,00 |
| 25.09.2024 | 3,83 | 3,84 | 3,80 | 3,81 | -0,59% | 6.450,00 |
| 24.09.2024 | 3,91 | 3,91 | 3,82 | 3,84 | -1,92% | 6.293,00 |
| 23.09.2024 | 3,90 | 3,92 | 3,90 | 3,91 | 1,24% | 2.407,00 |
| 20.09.2024 | 3,90 | 3,90 | 3,85 | 3,86 | -0,97% | 11.367,00 |
| 19.09.2024 | 3,93 | 3,93 | 3,90 | 3,90 | -0,64% | 1.121,00 |
| 18.09.2024 | 3,87 | 3,94 | 3,87 | 3,93 | 1,55% | 2.877,00 |
| 17.09.2024 | 3,91 | 3,92 | 3,87 | 3,87 | 0,26% | 3.608,00 |
| 16.09.2024 | 3,85 | 3,86 | 3,82 | 3,86 | 0,18% | 2.630,00 |
| 13.09.2024 | 3,81 | 3,85 | 3,80 | 3,85 | 1,13% | 7.421,00 |
| 12.09.2024 | 3,87 | 3,87 | 3,81 | 3,81 | -1,81% | 2.898,00 |
| 11.09.2024 | 3,87 | 3,90 | 3,86 | 3,88 | -0,45% | 5.903,00 |
| 10.09.2024 | 3,83 | 3,90 | 3,83 | 3,89 | 1,37% | 11.059,00 |
| 09.09.2024 | 3,80 | 3,85 | 3,80 | 3,84 | 1,51% | 11.629,00 |
| 06.09.2024 | 3,83 | 3,84 | 3,78 | 3,78 | -1,29% | 2.656,00 |
| 05.09.2024 | 3,82 | 3,85 | 3,82 | 3,83 | -0,20% | 3.721,00 |
| 04.09.2024 | 3,82 | 3,84 | 3,79 | 3,84 | 0,13% | 3.547,00 |
| 03.09.2024 | 3,85 | 3,86 | 3,81 | 3,84 | -0,45% | 7.223,00 |
| 02.09.2024 | 3,84 | 3,85 | 3,83 | 3,85 | 0,59% | 1.332,00 |
| 30.08.2024 | 3,81 | 3,83 | 3,79 | 3,83 | 0,26% | 9.751,00 |
| 29.08.2024 | 3,82 | 3,84 | 3,82 | 3,82 | 0,26% | 337,00 |
| 28.08.2024 | 3,78 | 3,82 | 3,78 | 3,81 | 0,46% | 3.901,00 |
| 27.08.2024 | 3,76 | 3,80 | 3,76 | 3,79 | -0,76% | 1.783,00 |
| 26.08.2024 | 3,81 | 3,83 | 3,81 | 3,82 | 2,04% | - |
| 23.08.2024 | 3,76 | 3,76 | 3,73 | 3,75 | 1,56% | 3.591,00 |
| 22.08.2024 | 3,70 | 3,72 | 3,68 | 3,69 | 0,89% | 9.764,00 |
| 21.08.2024 | 3,64 | 3,66 | 3,64 | 3,66 | 0,55% | 620,00 |
| 20.08.2024 | 3,72 | 3,72 | 3,64 | 3,64 | -1,89% | 15.494,00 |
| 19.08.2024 | 3,67 | 3,71 | 3,66 | 3,71 | 0,27% | 10.781,00 |
| 16.08.2024 | 3,71 | 3,71 | 3,68 | 3,70 | 0,48% | 7.445,00 |
| 15.08.2024 | 3,65 | 3,69 | 3,63 | 3,68 | 0,34% | 36.991,00 |
| 14.08.2024 | 3,63 | 3,68 | 3,61 | 3,67 | 1,81% | 7.104,00 |
| 13.08.2024 | 3,55 | 3,61 | 3,55 | 3,60 | 0,42% | 10.760,00 |
| 12.08.2024 | 3,59 | 3,61 | 3,58 | 3,59 | 1,41% | 14.446,00 |
| 09.08.2024 | 3,54 | 3,60 | 3,49 | 3,54 | 0,07% | 23.242,00 |
| 08.08.2024 | 3,63 | 3,65 | 3,44 | 3,53 | 4,67% | 34.861,00 |
| 07.08.2024 | 3,36 | 3,39 | 3,35 | 3,38 | 1,50% | 20.698,00 |
| 06.08.2024 | 3,44 | 3,44 | 3,32 | 3,33 | -2,49% | 7.973,00 |
| 05.08.2024 | 3,39 | 3,45 | 3,37 | 3,41 | -3,13% | 8.855,00 |