£1,951
2,05%
Echtzeit-Aktienkurs Sthree PLC
Bid:
Ask:
Aktienkurse zur Sthree PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,89 | 1,94 | 1,89 | 1,94 | 1,67% | 23.635,00 |
| 29.01.2026 | 1,91 | 1,92 | 1,88 | 1,91 | -0,21% | 25.835,00 |
| 28.01.2026 | 1,92 | 1,94 | 1,91 | 1,92 | 0,10% | 29.373,00 |
| 27.01.2026 | 1,91 | 1,96 | 1,90 | 1,91 | 3,91% | 12.421,00 |
| 26.01.2026 | 1,84 | 1,86 | 1,83 | 1,84 | -0,97% | 13.888,00 |
| 23.01.2026 | 1,86 | 1,88 | 1,85 | 1,86 | -0,75% | 15.222,00 |
| 22.01.2026 | 1,84 | 1,88 | 1,82 | 1,87 | 2,52% | 13.382,00 |
| 21.01.2026 | 1,80 | 1,83 | 1,79 | 1,83 | 3,16% | 15.608,00 |
| 20.01.2026 | 1,78 | 1,80 | 1,76 | 1,77 | -1,12% | 44.765,00 |
| 19.01.2026 | 1,78 | 1,80 | 1,78 | 1,79 | -1,05% | 17.714,00 |
| 16.01.2026 | 1,88 | 1,88 | 1,81 | 1,81 | -2,95% | 4.124,00 |
| 15.01.2026 | 1,83 | 1,87 | 1,81 | 1,87 | 3,44% | 9.679,00 |
| 14.01.2026 | 1,84 | 1,84 | 1,78 | 1,80 | 0,00% | 13.262,00 |
| 13.01.2026 | 1,82 | 1,82 | 1,80 | 1,80 | 0,22% | 18.118,00 |
| 12.01.2026 | 1,84 | 1,84 | 1,79 | 1,80 | -1,64% | 14.660,00 |
| 09.01.2026 | 1,84 | 1,84 | 1,80 | 1,83 | 1,33% | 16.657,00 |
| 08.01.2026 | 1,84 | 1,85 | 1,79 | 1,81 | -3,22% | 27.193,00 |
| 07.01.2026 | 1,87 | 1,89 | 1,86 | 1,87 | 1,80% | 9.696,00 |
| 06.01.2026 | 1,82 | 1,84 | 1,80 | 1,83 | -0,05% | 23.222,00 |
| 05.01.2026 | 1,82 | 1,84 | 1,80 | 1,83 | -0,76% | 20.741,00 |
| 02.01.2026 | 1,91 | 1,91 | 1,83 | 1,85 | -2,94% | 45.290,00 |
| 31.12.2025 | 1,87 | 1,91 | 1,87 | 1,90 | 0,16% | 6.654,00 |
| 30.12.2025 | 1,89 | 1,91 | 1,89 | 1,90 | 0,48% | 49.918,00 |
| 29.12.2025 | 1,86 | 1,92 | 1,86 | 1,89 | 1,28% | 33.494,00 |
| 24.12.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,32% | 1.716,00 |
| 23.12.2025 | 1,86 | 1,87 | 1,84 | 1,86 | 1,09% | 16.609,00 |
| 22.12.2025 | 1,83 | 1,86 | 1,81 | 1,84 | -0,32% | 48.980,00 |
| 19.12.2025 | 1,84 | 1,86 | 1,84 | 1,85 | -1,18% | 9.106,00 |
| 18.12.2025 | 1,89 | 1,89 | 1,82 | 1,87 | 1,74% | 16.059,00 |
| 17.12.2025 | 1,82 | 1,85 | 1,81 | 1,84 | -0,22% | 28.370,00 |
| 16.12.2025 | 1,79 | 1,87 | 1,79 | 1,84 | 7,22% | 31.514,00 |
| 15.12.2025 | 1,65 | 1,72 | 1,65 | 1,72 | 2,02% | 14.474,00 |
| 12.12.2025 | 1,65 | 1,69 | 1,65 | 1,68 | 3,95% | 22.454,00 |
| 11.12.2025 | 1,62 | 1,63 | 1,61 | 1,62 | 0,62% | 9.510,00 |
| 10.12.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -1,35% | 26.403,00 |
| 09.12.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -0,49% | 21.843,00 |
| 08.12.2025 | 1,67 | 1,67 | 1,60 | 1,64 | -1,91% | 127.200,00 |
| 05.12.2025 | 1,68 | 1,68 | 1,65 | 1,67 | 0,00% | 26.196,00 |
| 04.12.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 2,20% | 37.859,00 |
| 03.12.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 1,24% | 21.692,00 |
| 02.12.2025 | 1,67 | 1,67 | 1,61 | 1,62 | -2,77% | 42.620,00 |
| 01.12.2025 | 1,65 | 1,67 | 1,64 | 1,66 | -0,84% | 21.995,00 |
| 28.11.2025 | 1,64 | 1,68 | 1,64 | 1,68 | 1,95% | 47.083,00 |
| 27.11.2025 | 1,63 | 1,65 | 1,63 | 1,64 | 0,86% | 17.903,00 |
| 26.11.2025 | 1,64 | 1,65 | 1,61 | 1,63 | -0,91% | 50.832,00 |
| 25.11.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 2,68% | 21.689,00 |
| 24.11.2025 | 1,61 | 1,62 | 1,59 | 1,60 | 0,50% | 19.313,00 |
| 21.11.2025 | 1,58 | 1,59 | 1,56 | 1,59 | 0,89% | 33.278,00 |
| 20.11.2025 | 1,58 | 1,59 | 1,57 | 1,58 | 0,64% | 21.889,00 |
| 19.11.2025 | 1,55 | 1,58 | 1,55 | 1,57 | 0,90% | 26.973,00 |
| 18.11.2025 | 1,58 | 1,58 | 1,55 | 1,56 | -2,75% | 113.964,00 |
| 17.11.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 1,01% | 56.667,00 |
| 14.11.2025 | 1,59 | 1,60 | 1,57 | 1,58 | -1,25% | 83.673,00 |
| 13.11.2025 | 1,60 | 1,62 | 1,58 | 1,60 | -2,14% | 57.529,00 |
| 12.11.2025 | 1,62 | 1,65 | 1,60 | 1,64 | 1,30% | 51.582,00 |
| 11.11.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 1,63% | 20.221,00 |
| 10.11.2025 | 1,59 | 1,60 | 1,58 | 1,59 | 1,92% | 16.578,00 |
| 07.11.2025 | 1,57 | 1,58 | 1,55 | 1,56 | -0,89% | 47.683,00 |
| 06.11.2025 | 1,59 | 1,60 | 1,56 | 1,58 | -1,38% | 50.163,00 |
| 05.11.2025 | 1,57 | 1,60 | 1,57 | 1,60 | 1,98% | 39.271,00 |
| 04.11.2025 | 1,56 | 1,57 | 1,54 | 1,57 | -0,19% | 51.758,00 |
| 03.11.2025 | 1,57 | 1,58 | 1,57 | 1,57 | -0,76% | 43.024,00 |
| 31.10.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 0,00% | 37.221,00 |
| 30.10.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -1,13% | 24.181,00 |
| 29.10.2025 | 1,61 | 1,62 | 1,60 | 1,60 | -0,12% | 43.513,00 |
| 28.10.2025 | 1,60 | 1,62 | 1,59 | 1,60 | -0,31% | 32.067,00 |
| 27.10.2025 | 1,59 | 1,63 | 1,59 | 1,61 | -0,06% | 32.166,00 |
| 24.10.2025 | 1,59 | 1,62 | 1,59 | 1,61 | 0,63% | 37.568,00 |
| 23.10.2025 | 1,63 | 1,63 | 1,59 | 1,60 | -0,25% | 84.676,00 |
| 22.10.2025 | 1,58 | 1,62 | 1,56 | 1,60 | 0,69% | 177.565,00 |
| 21.10.2025 | 1,58 | 1,61 | 1,57 | 1,59 | -0,31% | 185.614,00 |
| 20.10.2025 | 1,60 | 1,60 | 1,57 | 1,60 | -0,50% | 131.309,00 |
| 17.10.2025 | 1,60 | 1,61 | 1,59 | 1,60 | -0,74% | 96.031,00 |
| 16.10.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 0,12% | 8.442,00 |
| 15.10.2025 | 1,62 | 1,64 | 1,61 | 1,61 | 0,00% | 42.018,00 |
| 14.10.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -1,10% | 49.470,00 |
| 13.10.2025 | 1,65 | 1,65 | 1,62 | 1,63 | -0,49% | 108.016,00 |
| 10.10.2025 | 1,65 | 1,69 | 1,64 | 1,64 | -0,49% | 72.801,00 |
| 09.10.2025 | 1,64 | 1,66 | 1,63 | 1,65 | 1,35% | 21.476,00 |
| 08.10.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 0,49% | 32.731,00 |
| 07.10.2025 | 1,62 | 1,63 | 1,61 | 1,62 | -1,10% | 9.333,00 |
| 06.10.2025 | 1,64 | 1,66 | 1,61 | 1,64 | 0,12% | 51.836,00 |
| 03.10.2025 | 1,64 | 1,64 | 1,63 | 1,63 | 0,68% | 24.190,00 |
| 02.10.2025 | 1,63 | 1,63 | 1,61 | 1,62 | 0,43% | 66.800,00 |
| 01.10.2025 | 1,62 | 1,63 | 1,59 | 1,62 | -0,98% | 44.311,00 |
| 30.09.2025 | 1,60 | 1,65 | 1,60 | 1,63 | 0,87% | 60.864,00 |
| 29.09.2025 | 1,61 | 1,62 | 1,60 | 1,62 | 2,66% | 45.786,00 |
| 26.09.2025 | 1,58 | 1,59 | 1,57 | 1,58 | 0,51% | 54.575,00 |
| 25.09.2025 | 1,57 | 1,58 | 1,54 | 1,57 | -0,32% | 29.684,00 |
| 24.09.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 2,01% | 103.263,00 |
| 23.09.2025 | 1,49 | 1,55 | 1,49 | 1,54 | 4,76% | 46.268,00 |
| 22.09.2025 | 1,45 | 1,49 | 1,44 | 1,47 | 1,45% | 87.960,00 |
| 19.09.2025 | 1,39 | 1,45 | 1,38 | 1,45 | 5,30% | 80.052,00 |
| 18.09.2025 | 1,39 | 1,43 | 1,38 | 1,38 | 0,58% | 112.588,00 |
| 17.09.2025 | 1,39 | 1,43 | 1,36 | 1,37 | -1,15% | 130.897,00 |
| 16.09.2025 | 1,35 | 1,53 | 1,35 | 1,39 | -25,24% | 346.052,00 |
| 15.09.2025 | 1,86 | 1,88 | 1,84 | 1,85 | -0,32% | 64.350,00 |
| 12.09.2025 | 1,87 | 1,87 | 1,85 | 1,86 | -0,43% | 52.696,00 |
| 11.09.2025 | 1,86 | 1,90 | 1,85 | 1,87 | 0,23% | - |
| 10.09.2025 | 1,87 | 1,89 | 1,85 | 1,86 | -0,68% | - |