£2,705
1,31%
Echtzeit-Aktienkurs STHREE PLC LS -,01
Bid:
Ask:
Aktienkurse zur STHREE PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 3,52 | 3,52 | 3,46 | 3,48 | -1,97% | 15.745,00 |
| 11.11.2024 | 3,53 | 3,58 | 3,52 | 3,55 | 1,57% | 6.793,00 |
| 08.11.2024 | 3,50 | 3,52 | 3,47 | 3,50 | -0,43% | 20.069,00 |
| 07.11.2024 | 3,53 | 3,57 | 3,51 | 3,51 | -0,99% | 9.267,00 |
| 06.11.2024 | 3,56 | 3,61 | 3,52 | 3,55 | -0,56% | 17.329,00 |
| 05.11.2024 | 3,55 | 3,57 | 3,52 | 3,57 | 0,42% | 49.526,00 |
| 04.11.2024 | 3,69 | 3,69 | 3,55 | 3,55 | -1,93% | 18.198,00 |
| 01.11.2024 | 3,42 | 3,62 | 3,42 | 3,62 | 1,83% | 24.052,00 |
| 31.10.2024 | 3,71 | 3,71 | 3,49 | 3,56 | -5,07% | 13.622,00 |
| 30.10.2024 | 3,63 | 3,75 | 3,61 | 3,75 | 2,74% | 28.966,00 |
| 29.10.2024 | 3,60 | 3,67 | 3,59 | 3,65 | 0,83% | 33.219,00 |
| 28.10.2024 | 3,55 | 3,64 | 3,55 | 3,62 | -0,28% | 9.911,00 |
| 25.10.2024 | 3,60 | 3,66 | 3,60 | 3,63 | -0,41% | 5.268,00 |
| 24.10.2024 | 3,64 | 3,65 | 3,60 | 3,64 | -1,62% | 9.350,00 |
| 23.10.2024 | 3,71 | 3,73 | 3,67 | 3,70 | -0,94% | 45.691,00 |
| 22.10.2024 | 3,68 | 3,74 | 3,67 | 3,74 | 0,95% | 16.929,00 |
| 21.10.2024 | 3,70 | 3,75 | 3,70 | 3,70 | -0,80% | 39.753,00 |
| 18.10.2024 | 3,72 | 3,77 | 3,71 | 3,73 | 0,13% | 21.148,00 |
| 17.10.2024 | 3,72 | 3,79 | 3,72 | 3,73 | -0,40% | 32.866,00 |
| 16.10.2024 | 3,73 | 3,78 | 3,72 | 3,74 | -0,26% | 42.616,00 |
| 15.10.2024 | 3,67 | 3,76 | 3,64 | 3,75 | 2,73% | 26.579,00 |
| 14.10.2024 | 3,64 | 3,69 | 3,60 | 3,65 | -0,68% | 20.052,00 |
| 11.10.2024 | 3,66 | 3,69 | 3,65 | 3,68 | 0,00% | 14.933,00 |
| 10.10.2024 | 3,72 | 3,74 | 3,67 | 3,68 | -1,87% | 31.431,00 |
| 09.10.2024 | 3,82 | 3,84 | 3,73 | 3,75 | 0,67% | 7.075,00 |
| 08.10.2024 | 3,73 | 3,74 | 3,71 | 3,72 | -0,53% | 22.168,00 |
| 07.10.2024 | 3,71 | 3,75 | 3,69 | 3,74 | 0,08% | 15.174,00 |
| 04.10.2024 | 3,68 | 3,88 | 3,68 | 3,74 | 0,86% | 32.044,00 |
| 03.10.2024 | 3,72 | 3,74 | 3,71 | 3,71 | -0,54% | 23.181,00 |
| 02.10.2024 | 3,71 | 3,73 | 3,70 | 3,73 | 1,64% | 34.466,00 |
| 01.10.2024 | 3,68 | 3,76 | 3,65 | 3,67 | -2,27% | 16.361,00 |
| 30.09.2024 | 3,78 | 3,80 | 3,73 | 3,75 | -0,87% | 11.073,00 |
| 27.09.2024 | 3,65 | 3,79 | 3,65 | 3,78 | 4,21% | 54.082,00 |
| 26.09.2024 | 3,64 | 3,66 | 3,61 | 3,63 | 0,28% | 96.555,00 |
| 25.09.2024 | 3,72 | 3,75 | 3,62 | 3,62 | -4,11% | 69.347,00 |
| 24.09.2024 | 3,85 | 3,93 | 3,75 | 3,78 | -5,03% | 134.662,00 |
| 23.09.2024 | 3,99 | 4,04 | 3,95 | 3,98 | -2,33% | 29.829,00 |
| 20.09.2024 | 4,07 | 4,09 | 4,02 | 4,07 | -0,49% | 15.768,00 |
| 19.09.2024 | 3,99 | 4,09 | 3,99 | 4,09 | 3,02% | 12.302,00 |
| 18.09.2024 | 3,97 | 3,98 | 3,95 | 3,97 | 0,00% | 11.430,00 |
| 17.09.2024 | 3,96 | 4,01 | 3,96 | 3,97 | 0,51% | 7.252,00 |
| 16.09.2024 | 3,94 | 3,97 | 3,93 | 3,95 | -0,63% | 21.422,00 |
| 13.09.2024 | 4,01 | 4,01 | 3,97 | 3,98 | -0,38% | 12.393,00 |
| 12.09.2024 | 4,02 | 4,06 | 3,97 | 3,99 | -0,37% | 8.556,00 |
| 11.09.2024 | 4,00 | 4,02 | 3,99 | 4,01 | -0,25% | 11.852,00 |
| 10.09.2024 | 3,99 | 4,02 | 3,98 | 4,02 | 0,82% | 8.624,00 |
| 09.09.2024 | 4,00 | 4,00 | 3,95 | 3,98 | -0,44% | 11.561,00 |
| 06.09.2024 | 4,01 | 4,01 | 3,99 | 4,00 | -1,60% | 7.078,00 |
| 05.09.2024 | 4,05 | 4,07 | 4,05 | 4,07 | 0,12% | 20.028,00 |
| 04.09.2024 | 4,00 | 4,08 | 4,00 | 4,06 | 0,37% | 11.170,00 |
| 03.09.2024 | 4,08 | 4,10 | 4,02 | 4,05 | -0,43% | 39.800,00 |
| 02.09.2024 | 4,13 | 4,13 | 4,04 | 4,06 | -0,55% | 13.021,00 |
| 30.08.2024 | 4,15 | 4,15 | 4,07 | 4,09 | -0,73% | 11.533,00 |
| 29.08.2024 | 4,11 | 4,13 | 4,10 | 4,12 | 0,00% | 35.378,00 |
| 28.08.2024 | 4,05 | 4,12 | 4,05 | 4,12 | 0,49% | 25.911,00 |
| 27.08.2024 | 4,05 | 4,16 | 4,04 | 4,10 | -0,06% | 31.480,00 |
| 26.08.2024 | 4,09 | 4,11 | 4,08 | 4,10 | 0,80% | - |
| 23.08.2024 | 4,02 | 4,07 | 4,02 | 4,07 | 0,12% | 22.119,00 |
| 22.08.2024 | 4,06 | 4,11 | 4,05 | 4,06 | 0,74% | 37.523,00 |
| 21.08.2024 | 3,95 | 4,04 | 3,95 | 4,03 | 2,54% | 12.052,00 |
| 20.08.2024 | 3,98 | 3,98 | 3,92 | 3,93 | -1,32% | 13.423,00 |
| 19.08.2024 | 3,93 | 4,00 | 3,93 | 3,98 | 0,82% | 5.470,00 |
| 16.08.2024 | 3,87 | 3,96 | 3,87 | 3,95 | 0,00% | 5.574,00 |
| 15.08.2024 | 3,91 | 3,96 | 3,91 | 3,95 | 0,89% | 5.316,00 |
| 14.08.2024 | 3,90 | 3,97 | 3,90 | 3,92 | 0,26% | 30.329,00 |
| 13.08.2024 | 3,88 | 3,91 | 3,87 | 3,91 | 0,90% | 19.636,00 |
| 12.08.2024 | 3,90 | 3,90 | 3,84 | 3,87 | 0,13% | 44.749,00 |
| 09.08.2024 | 3,83 | 3,89 | 3,83 | 3,87 | 1,05% | 18.529,00 |
| 08.08.2024 | 3,77 | 3,84 | 3,77 | 3,83 | -0,39% | 17.264,00 |
| 07.08.2024 | 3,82 | 3,86 | 3,78 | 3,84 | 1,32% | 8.934,00 |
| 06.08.2024 | 3,78 | 3,82 | 3,74 | 3,79 | 0,20% | 24.876,00 |
| 05.08.2024 | 3,73 | 3,80 | 3,69 | 3,78 | -2,51% | 30.251,00 |