£2,412
-2,13%
Echtzeit-Aktienkurs Sthree PLC
Bid:
Ask:
Aktienkurse zur Sthree PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,48 | 2,51 | 2,36 | 2,42 | -1,97% | - |
| 03.04.2025 | 2,57 | 2,59 | 2,47 | 2,47 | -5,28% | 41.727,00 |
| 02.04.2025 | 2,65 | 2,65 | 2,58 | 2,60 | -2,25% | 29.213,00 |
| 01.04.2025 | 2,65 | 2,68 | 2,64 | 2,66 | 0,38% | 21.451,00 |
| 31.03.2025 | 2,69 | 2,69 | 2,64 | 2,65 | -3,19% | 22.805,00 |
| 28.03.2025 | 2,72 | 2,77 | 2,72 | 2,74 | 0,18% | 22.167,00 |
| 27.03.2025 | 2,72 | 2,75 | 2,70 | 2,74 | 1,11% | 45.247,00 |
| 26.03.2025 | 2,70 | 2,74 | 2,68 | 2,71 | -0,82% | 24.024,00 |
| 25.03.2025 | 2,70 | 2,74 | 2,70 | 2,73 | 0,55% | 22.260,00 |
| 24.03.2025 | 2,72 | 2,74 | 2,69 | 2,71 | -0,09% | 19.087,00 |
| 21.03.2025 | 2,78 | 2,78 | 2,69 | 2,72 | -3,04% | 150.155,00 |
| 20.03.2025 | 2,75 | 2,81 | 2,75 | 2,80 | 1,45% | 35.852,00 |
| 19.03.2025 | 2,76 | 2,81 | 2,73 | 2,76 | 0,00% | 29.722,00 |
| 18.03.2025 | 2,64 | 2,77 | 2,64 | 2,76 | 5,54% | 75.134,00 |
| 17.03.2025 | 2,69 | 2,69 | 2,62 | 2,62 | -1,06% | 85.085,00 |
| 14.03.2025 | 2,61 | 2,68 | 2,60 | 2,64 | 2,24% | 178.901,00 |
| 13.03.2025 | 2,59 | 2,62 | 2,57 | 2,59 | -0,39% | 155.262,00 |
| 12.03.2025 | 2,59 | 2,63 | 2,58 | 2,60 | 0,58% | 45.216,00 |
| 11.03.2025 | 2,63 | 2,66 | 2,58 | 2,58 | -0,58% | 35.037,00 |
| 10.03.2025 | 2,62 | 2,63 | 2,56 | 2,60 | -0,38% | 69.413,00 |
| 07.03.2025 | 2,57 | 2,62 | 2,54 | 2,61 | 1,76% | 66.793,00 |
| 06.03.2025 | 2,52 | 2,57 | 2,48 | 2,56 | 2,40% | 85.705,00 |
| 05.03.2025 | 2,52 | 2,57 | 2,50 | 2,50 | 4,17% | 94.637,00 |
| 04.03.2025 | 2,41 | 2,44 | 2,37 | 2,40 | -0,41% | 32.910,00 |
| 03.03.2025 | 2,46 | 2,49 | 2,41 | 2,41 | -0,82% | 56.511,00 |
| 28.02.2025 | 2,42 | 2,44 | 2,39 | 2,43 | -0,61% | 41.611,00 |
| 27.02.2025 | 2,46 | 2,47 | 2,42 | 2,45 | -2,20% | 24.220,00 |
| 26.02.2025 | 2,48 | 2,54 | 2,47 | 2,50 | 1,42% | 38.007,00 |
| 25.02.2025 | 2,48 | 2,51 | 2,46 | 2,47 | 0,00% | 25.559,00 |
| 24.02.2025 | 2,49 | 2,52 | 2,47 | 2,47 | -1,40% | 48.801,00 |
| 21.02.2025 | 2,55 | 2,57 | 2,50 | 2,50 | 0,20% | 34.353,00 |
| 20.02.2025 | 2,54 | 2,58 | 2,50 | 2,50 | -3,11% | 38.554,00 |
| 19.02.2025 | 2,55 | 2,58 | 2,53 | 2,58 | -0,39% | 128.989,00 |
| 18.02.2025 | 2,65 | 2,65 | 2,59 | 2,59 | -2,08% | 26.747,00 |
| 17.02.2025 | 2,64 | 2,65 | 2,61 | 2,64 | 0,57% | 31.465,00 |
| 14.02.2025 | 2,59 | 2,64 | 2,59 | 2,63 | 1,94% | 44.982,00 |
| 13.02.2025 | 2,53 | 2,59 | 2,51 | 2,58 | 2,28% | 134.152,00 |
| 12.02.2025 | 2,57 | 2,61 | 2,51 | 2,52 | -2,04% | 110.331,00 |
| 11.02.2025 | 2,55 | 2,59 | 2,54 | 2,57 | 1,58% | 30.678,00 |
| 10.02.2025 | 2,52 | 2,55 | 2,49 | 2,53 | -0,20% | 159.031,00 |
| 07.02.2025 | 2,56 | 2,59 | 2,52 | 2,54 | -0,78% | 104.704,00 |
| 06.02.2025 | 2,52 | 2,58 | 2,52 | 2,56 | 1,29% | 29.128,00 |
| 05.02.2025 | 2,54 | 2,54 | 2,51 | 2,52 | -0,88% | 30.229,00 |
| 04.02.2025 | 2,51 | 2,56 | 2,49 | 2,55 | 0,79% | 53.970,00 |
| 03.02.2025 | 2,53 | 2,56 | 2,49 | 2,53 | -1,56% | 77.784,00 |
| 31.01.2025 | 2,60 | 2,63 | 2,55 | 2,57 | -1,54% | 43.097,00 |
| 30.01.2025 | 2,63 | 2,66 | 2,54 | 2,61 | -2,07% | 50.397,00 |
| 29.01.2025 | 2,82 | 2,82 | 2,66 | 2,66 | -4,66% | 52.240,00 |
| 28.01.2025 | 2,81 | 2,86 | 2,65 | 2,79 | -2,11% | 45.227,00 |
| 27.01.2025 | 2,78 | 2,87 | 2,78 | 2,85 | 1,97% | 26.711,00 |
| 24.01.2025 | 2,86 | 2,87 | 2,79 | 2,80 | -1,58% | 47.405,00 |
| 23.01.2025 | 2,83 | 2,84 | 2,81 | 2,84 | 0,53% | 12.774,00 |
| 22.01.2025 | 2,90 | 2,92 | 2,82 | 2,83 | -2,42% | 46.811,00 |
| 21.01.2025 | 2,87 | 2,92 | 2,85 | 2,90 | 1,22% | 88.204,00 |
| 20.01.2025 | 2,82 | 2,90 | 2,80 | 2,86 | 1,06% | 9.231,00 |
| 17.01.2025 | 2,82 | 2,85 | 2,79 | 2,83 | 1,80% | 33.159,00 |
| 16.01.2025 | 2,72 | 2,79 | 2,72 | 2,78 | 2,58% | 55.046,00 |
| 15.01.2025 | 2,74 | 2,74 | 2,71 | 2,71 | 1,12% | 74.746,00 |
| 14.01.2025 | 2,67 | 2,74 | 2,65 | 2,68 | -0,19% | 48.606,00 |
| 13.01.2025 | 2,71 | 2,74 | 2,67 | 2,69 | -1,00% | 27.693,00 |
| 10.01.2025 | 2,76 | 2,78 | 2,71 | 2,71 | -1,65% | 17.559,00 |
| 09.01.2025 | 2,78 | 2,78 | 2,74 | 2,76 | -2,56% | 41.139,00 |
| 08.01.2025 | 2,80 | 2,85 | 2,76 | 2,83 | 1,07% | 49.709,00 |
| 07.01.2025 | 2,92 | 2,93 | 2,80 | 2,80 | -4,76% | 35.478,00 |
| 06.01.2025 | 2,86 | 2,97 | 2,86 | 2,94 | 1,38% | 35.288,00 |
| 03.01.2025 | 2,91 | 2,93 | 2,90 | 2,90 | -0,85% | 30.135,00 |
| 02.01.2025 | 2,96 | 2,96 | 2,90 | 2,93 | -0,51% | 24.972,00 |
| 31.12.2024 | 2,85 | 2,96 | 2,85 | 2,94 | 3,78% | 9.864,00 |
| 30.12.2024 | 2,80 | 2,85 | 2,80 | 2,83 | 1,18% | 9.569,00 |
| 27.12.2024 | 2,81 | 2,82 | 2,79 | 2,80 | -0,18% | 9.627,00 |
| 24.12.2024 | 2,80 | 2,84 | 2,80 | 2,81 | 1,08% | 1.939,00 |
| 23.12.2024 | 2,69 | 2,80 | 2,69 | 2,78 | 3,54% | 14.572,00 |
| 20.12.2024 | 2,69 | 2,72 | 2,67 | 2,68 | 0,37% | 4.252,00 |
| 19.12.2024 | 2,61 | 2,68 | 2,61 | 2,67 | 2,30% | 6.964,00 |
| 18.12.2024 | 2,64 | 2,68 | 2,61 | 2,61 | 0,00% | 8.894,00 |
| 17.12.2024 | 2,59 | 2,66 | 2,56 | 2,61 | -0,38% | 31.887,00 |
| 16.12.2024 | 2,67 | 2,67 | 2,59 | 2,62 | -2,42% | 23.292,00 |
| 13.12.2024 | 2,66 | 2,71 | 2,65 | 2,69 | 1,51% | 24.788,00 |
| 12.12.2024 | 2,48 | 2,84 | 2,42 | 2,65 | -26,53% | 107.421,00 |
| 11.12.2024 | 3,55 | 3,60 | 3,55 | 3,60 | 0,42% | 15.269,00 |
| 10.12.2024 | 3,60 | 3,61 | 3,56 | 3,59 | -0,97% | 7.856,00 |
| 09.12.2024 | 3,58 | 3,63 | 3,56 | 3,62 | 1,69% | 12.056,00 |
| 06.12.2024 | 3,46 | 3,57 | 3,46 | 3,56 | 1,64% | 5.570,00 |
| 05.12.2024 | 3,55 | 3,55 | 3,46 | 3,50 | -1,06% | 41.574,00 |
| 04.12.2024 | 3,57 | 3,59 | 3,54 | 3,54 | -0,56% | 5.521,00 |
| 03.12.2024 | 3,57 | 3,58 | 3,55 | 3,56 | 0,42% | 8.207,00 |
| 02.12.2024 | 3,59 | 3,59 | 3,53 | 3,55 | -0,56% | 10.179,00 |
| 29.11.2024 | 3,58 | 3,61 | 3,57 | 3,57 | -0,56% | 7.193,00 |
| 28.11.2024 | 3,54 | 3,60 | 3,54 | 3,59 | 1,27% | 1.538,00 |
| 27.11.2024 | 3,48 | 3,58 | 3,48 | 3,54 | 1,07% | 4.657,00 |
| 26.11.2024 | 3,48 | 3,51 | 3,48 | 3,50 | -0,21% | 15.989,00 |
| 25.11.2024 | 3,45 | 3,52 | 3,43 | 3,51 | 1,74% | 21.910,00 |
| 22.11.2024 | 3,40 | 3,45 | 3,40 | 3,45 | 1,19% | 34.596,00 |
| 21.11.2024 | 3,38 | 3,41 | 3,35 | 3,41 | 1,39% | 18.036,00 |
| 20.11.2024 | 3,44 | 3,44 | 3,36 | 3,36 | -2,25% | 22.044,00 |
| 19.11.2024 | 3,42 | 3,46 | 3,40 | 3,44 | 0,00% | 32.000,00 |
| 18.11.2024 | 3,51 | 3,51 | 3,44 | 3,44 | -1,15% | 24.379,00 |
| 15.11.2024 | 3,49 | 3,52 | 3,46 | 3,48 | -0,57% | 9.341,00 |
| 14.11.2024 | 3,45 | 3,51 | 3,42 | 3,50 | 1,89% | 19.742,00 |
| 13.11.2024 | 3,48 | 3,48 | 3,39 | 3,44 | -1,29% | 7.353,00 |