£1,623
0,55%
Echtzeit-Aktienkurs Sthree PLC
Bid:
Ask:
Aktienkurse zur Sthree PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 0,72% | - |
| 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% | - |
| 09.09.2025 | 1,92 | 1,93 | 1,87 | 1,88 | -2,42% | - |
| 08.09.2025 | 1,96 | 1,97 | 1,92 | 1,92 | -0,98% | - |
| 05.09.2025 | 1,94 | 1,95 | 1,93 | 1,94 | 0,21% | 25.350,00 |
| 04.09.2025 | 1,94 | 1,96 | 1,93 | 1,94 | 0,21% | 18.178,00 |
| 03.09.2025 | 1,92 | 1,94 | 1,91 | 1,93 | 0,62% | 40.818,00 |
| 02.09.2025 | 1,97 | 1,97 | 1,92 | 1,92 | -3,13% | 38.087,00 |
| 01.09.2025 | 1,97 | 1,99 | 1,96 | 1,98 | 1,43% | 43.579,00 |
| 29.08.2025 | 1,97 | 1,97 | 1,94 | 1,96 | -1,41% | 52.377,00 |
| 28.08.2025 | 1,99 | 2,03 | 1,97 | 1,98 | -1,29% | 13.529,00 |
| 27.08.2025 | 2,04 | 2,04 | 2,01 | 2,01 | -1,23% | 26.864,00 |
| 26.08.2025 | 2,06 | 2,06 | 2,01 | 2,04 | -0,99% | 50.894,00 |
| 25.08.2025 | 2,06 | 2,07 | 2,05 | 2,06 | 0,26% | - |
| 22.08.2025 | 2,00 | 2,06 | 1,98 | 2,05 | 2,50% | 160.832,00 |
| 21.08.2025 | 2,06 | 2,06 | 2,00 | 2,00 | -2,91% | 57.873,00 |
| 20.08.2025 | 2,06 | 2,07 | 2,03 | 2,06 | 0,49% | 134.767,00 |
| 19.08.2025 | 2,02 | 2,05 | 2,02 | 2,05 | 2,60% | 115.386,00 |
| 18.08.2025 | 2,04 | 2,05 | 1,99 | 2,00 | -1,58% | 58.192,00 |
| 15.08.2025 | 2,04 | 2,04 | 2,02 | 2,03 | 0,50% | 54.103,00 |
| 14.08.2025 | 2,03 | 2,05 | 2,02 | 2,02 | -1,46% | 80.696,00 |
| 13.08.2025 | 2,05 | 2,05 | 2,01 | 2,05 | 0,00% | 69.261,00 |
| 12.08.2025 | 2,07 | 2,08 | 2,03 | 2,05 | -0,97% | 53.945,00 |
| 11.08.2025 | 2,09 | 2,09 | 2,06 | 2,07 | -0,48% | 36.714,00 |
| 08.08.2025 | 2,09 | 2,09 | 2,04 | 2,08 | -0,95% | 66.832,00 |
| 07.08.2025 | 2,09 | 2,13 | 2,08 | 2,10 | 1,20% | 45.650,00 |
| 06.08.2025 | 2,05 | 2,10 | 2,04 | 2,08 | 1,72% | 138.820,00 |
| 05.08.2025 | 2,06 | 2,06 | 1,99 | 2,04 | -0,97% | 83.385,00 |
| 04.08.2025 | 2,09 | 2,10 | 2,03 | 2,06 | -1,90% | 103.789,00 |
| 01.08.2025 | 2,11 | 2,12 | 2,08 | 2,10 | -0,94% | 38.862,00 |
| 31.07.2025 | 2,13 | 2,18 | 2,12 | 2,12 | -1,17% | 151.663,00 |
| 30.07.2025 | 2,20 | 2,21 | 2,14 | 2,15 | -2,72% | 123.714,00 |
| 29.07.2025 | 2,37 | 2,41 | 2,19 | 2,21 | -9,17% | 124.667,00 |
| 28.07.2025 | 2,44 | 2,44 | 2,41 | 2,43 | -0,10% | 16.888,00 |
| 25.07.2025 | 2,36 | 2,44 | 2,36 | 2,43 | 2,75% | 25.803,00 |
| 24.07.2025 | 2,37 | 2,38 | 2,35 | 2,37 | 0,00% | 53.352,00 |
| 23.07.2025 | 2,33 | 2,39 | 2,32 | 2,37 | 2,83% | 103.405,00 |
| 22.07.2025 | 2,38 | 2,38 | 2,30 | 2,30 | -2,54% | 30.179,00 |
| 21.07.2025 | 2,40 | 2,42 | 2,36 | 2,36 | -1,67% | 18.236,00 |
| 18.07.2025 | 2,41 | 2,42 | 2,40 | 2,40 | -0,94% | 30.835,00 |
| 17.07.2025 | 2,44 | 2,46 | 2,42 | 2,42 | 0,74% | 34.260,00 |
| 16.07.2025 | 2,45 | 2,46 | 2,40 | 2,41 | -2,63% | 26.470,00 |
| 15.07.2025 | 2,52 | 2,53 | 2,47 | 2,47 | -0,40% | 34.620,00 |
| 14.07.2025 | 2,54 | 2,54 | 2,47 | 2,48 | -2,36% | 61.078,00 |
| 11.07.2025 | 2,52 | 2,54 | 2,50 | 2,54 | 0,79% | 92.782,00 |
| 10.07.2025 | 2,46 | 2,53 | 2,46 | 2,52 | 3,49% | 54.947,00 |
| 09.07.2025 | 2,36 | 2,47 | 2,35 | 2,44 | 3,18% | 86.436,00 |
| 08.07.2025 | 2,37 | 2,38 | 2,33 | 2,36 | -0,84% | 109.261,00 |
| 07.07.2025 | 2,40 | 2,41 | 2,38 | 2,38 | -0,83% | 18.718,00 |
| 04.07.2025 | 2,42 | 2,43 | 2,40 | 2,40 | -1,64% | 13.086,00 |
| 03.07.2025 | 2,46 | 2,48 | 2,44 | 2,44 | -0,41% | 78.774,00 |
| 02.07.2025 | 2,42 | 2,47 | 2,42 | 2,45 | 1,45% | 137.697,00 |
| 01.07.2025 | 2,44 | 2,44 | 2,39 | 2,42 | -1,02% | 105.177,00 |
| 30.06.2025 | 2,44 | 2,45 | 2,39 | 2,44 | -0,20% | 100.550,00 |
| 27.06.2025 | 2,43 | 2,49 | 2,43 | 2,45 | 0,49% | 61.980,00 |
| 26.06.2025 | 2,43 | 2,44 | 2,40 | 2,43 | 1,80% | 79.287,00 |
| 25.06.2025 | 2,40 | 2,46 | 2,37 | 2,39 | -0,42% | 124.945,00 |
| 24.06.2025 | 2,32 | 2,46 | 2,31 | 2,40 | 7,87% | 51.605,00 |
| 23.06.2025 | 2,36 | 2,36 | 2,23 | 2,23 | -3,05% | 21.367,00 |
| 20.06.2025 | 2,35 | 2,36 | 2,30 | 2,30 | -2,13% | 117.110,00 |
| 19.06.2025 | 2,36 | 2,37 | 2,35 | 2,35 | -1,26% | 51.773,00 |
| 18.06.2025 | 2,36 | 2,38 | 2,34 | 2,38 | 0,64% | 52.250,00 |
| 17.06.2025 | 2,38 | 2,39 | 2,35 | 2,36 | -0,63% | 29.458,00 |
| 16.06.2025 | 2,33 | 2,39 | 2,33 | 2,38 | 1,28% | 94.450,00 |
| 13.06.2025 | 2,38 | 2,40 | 2,31 | 2,35 | -1,68% | 69.617,00 |
| 12.06.2025 | 2,46 | 2,47 | 2,38 | 2,39 | -4,22% | 25.068,00 |
| 11.06.2025 | 2,43 | 2,50 | 2,42 | 2,49 | 2,36% | 53.345,00 |
| 10.06.2025 | 2,44 | 2,45 | 2,42 | 2,43 | 0,31% | 71.513,00 |
| 09.06.2025 | 2,34 | 2,45 | 2,34 | 2,43 | 3,63% | 119.784,00 |
| 06.06.2025 | 2,28 | 2,34 | 2,28 | 2,34 | 1,74% | 55.766,00 |
| 05.06.2025 | 2,33 | 2,34 | 2,27 | 2,30 | -1,71% | 63.776,00 |
| 04.06.2025 | 2,36 | 2,36 | 2,34 | 2,34 | 0,43% | 43.335,00 |
| 03.06.2025 | 2,32 | 2,33 | 2,31 | 2,33 | -0,43% | 14.297,00 |
| 02.06.2025 | 2,35 | 2,35 | 2,31 | 2,34 | -0,21% | 28.414,00 |
| 30.05.2025 | 2,30 | 2,35 | 2,30 | 2,35 | 2,63% | 30.771,00 |