£2,069
3,47%
Echtzeit-Aktienkurs Sthree PLC
Bid:
Ask:
Aktienkurse zur Sthree PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 2,34 | 2,36 | 2,29 | 2,29 | -1,51% | 26.158,00 |
| 28.05.2025 | 2,35 | 2,36 | 2,31 | 2,32 | -0,85% | 36.009,00 |
| 27.05.2025 | 2,28 | 2,35 | 2,28 | 2,34 | 1,11% | 33.367,00 |
| 26.05.2025 | 2,32 | 2,32 | 2,30 | 2,31 | 1,51% | - |
| 23.05.2025 | 2,28 | 2,28 | 2,21 | 2,28 | 0,44% | 141.817,00 |
| 22.05.2025 | 2,28 | 2,29 | 2,26 | 2,27 | -1,30% | 32.980,00 |
| 21.05.2025 | 2,31 | 2,32 | 2,29 | 2,30 | -1,29% | 28.528,00 |
| 20.05.2025 | 2,32 | 2,34 | 2,31 | 2,33 | 0,22% | 76.957,00 |
| 19.05.2025 | 2,33 | 2,33 | 2,29 | 2,33 | -0,64% | 61.027,00 |
| 16.05.2025 | 2,40 | 2,40 | 2,33 | 2,34 | -0,43% | 62.509,00 |
| 15.05.2025 | 2,40 | 2,40 | 2,34 | 2,35 | -2,59% | 16.223,00 |
| 14.05.2025 | 2,47 | 2,47 | 2,41 | 2,41 | -1,93% | 78.167,00 |
| 13.05.2025 | 2,47 | 2,47 | 2,45 | 2,46 | 0,82% | 58.024,00 |
| 12.05.2025 | 2,45 | 2,48 | 2,42 | 2,44 | 1,88% | 57.674,00 |
| 09.05.2025 | 2,40 | 2,41 | 2,38 | 2,40 | 1,27% | 90.551,00 |
| 08.05.2025 | 2,35 | 2,40 | 2,34 | 2,37 | -2,07% | 62.267,00 |
| 07.05.2025 | 2,42 | 2,44 | 2,40 | 2,42 | -0,21% | 96.152,00 |
| 06.05.2025 | 2,44 | 2,44 | 2,38 | 2,42 | -2,25% | 84.020,00 |
| 05.05.2025 | 2,47 | 2,48 | 2,44 | 2,48 | 0,84% | - |
| 02.05.2025 | 2,45 | 2,47 | 2,44 | 2,46 | 0,00% | 72.922,00 |
| 01.05.2025 | 2,44 | 2,46 | 2,43 | 2,46 | 0,20% | 11.336,00 |
| 30.04.2025 | 2,44 | 2,48 | 2,44 | 2,45 | 0,31% | 55.082,00 |
| 29.04.2025 | 2,44 | 2,47 | 2,42 | 2,44 | 0,62% | 28.666,00 |
| 28.04.2025 | 2,41 | 2,44 | 2,39 | 2,43 | 1,78% | 75.281,00 |
| 25.04.2025 | 2,40 | 2,40 | 2,37 | 2,39 | 0,63% | 51.131,00 |
| 24.04.2025 | 2,35 | 2,38 | 2,34 | 2,37 | -1,25% | 74.151,00 |
| 23.04.2025 | 2,35 | 2,46 | 2,35 | 2,40 | 2,45% | 49.631,00 |
| 22.04.2025 | 2,38 | 2,38 | 2,32 | 2,34 | -1,58% | 26.054,00 |
| 17.04.2025 | 2,37 | 2,40 | 2,36 | 2,38 | -0,63% | 47.211,00 |
| 16.04.2025 | 2,42 | 2,42 | 2,38 | 2,40 | -1,94% | 74.594,00 |
| 15.04.2025 | 2,44 | 2,46 | 2,43 | 2,44 | 1,14% | 29.375,00 |
| 14.04.2025 | 2,39 | 2,42 | 2,39 | 2,42 | 2,77% | 51.554,00 |
| 11.04.2025 | 2,39 | 2,41 | 2,35 | 2,35 | -2,79% | 23.582,00 |
| 10.04.2025 | 2,45 | 2,48 | 2,38 | 2,42 | 5,34% | 27.599,00 |
| 09.04.2025 | 2,34 | 2,36 | 2,27 | 2,30 | -4,08% | 29.178,00 |
| 08.04.2025 | 2,30 | 2,40 | 2,30 | 2,39 | 3,57% | 50.405,00 |
| 07.04.2025 | 2,26 | 2,39 | 2,26 | 2,31 | -3,35% | 24.893,00 |
| 04.04.2025 | 2,47 | 2,49 | 2,35 | 2,39 | -3,04% | 78.739,00 |
| 03.04.2025 | 2,57 | 2,59 | 2,47 | 2,47 | -5,28% | 41.727,00 |