£1,635
1,19%
Echtzeit-Aktienkurs Sthree PLC
Bid:
Ask:
Aktienkurse zur Sthree PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,63 | 1,66 | 1,61 | 1,62 | 0,33% | - |
| 08.07.2026 | 1,67 | 1,67 | 1,62 | 1,62 | -4,49% | 32.406,00 |
| 07.07.2026 | 1,69 | 1,71 | 1,68 | 1,69 | 1,08% | 18.070,00 |
| 06.07.2026 | 1,67 | 1,70 | 1,67 | 1,67 | 1,58% | 9.867,00 |
| 03.07.2026 | 1,64 | 1,65 | 1,62 | 1,65 | 1,35% | 60.893,00 |
| 02.07.2026 | 1,62 | 1,63 | 1,60 | 1,63 | 0,87% | 91.142,00 |
| 01.07.2026 | 1,63 | 1,63 | 1,58 | 1,61 | 2,15% | 47.336,00 |
| 30.06.2026 | 1,57 | 1,59 | 1,57 | 1,58 | -1,00% | 22.466,00 |
| 29.06.2026 | 1,64 | 1,64 | 1,56 | 1,59 | 0,38% | 34.921,00 |
| 26.06.2026 | 1,58 | 1,59 | 1,55 | 1,59 | 1,40% | 23.337,00 |
| 25.06.2026 | 1,58 | 1,60 | 1,57 | 1,57 | -1,76% | 8.466,00 |
| 24.06.2026 | 1,62 | 1,65 | 1,58 | 1,59 | -0,38% | 71.810,00 |
| 23.06.2026 | 1,55 | 1,61 | 1,53 | 1,60 | 1,98% | 141.816,00 |
| 22.06.2026 | 1,61 | 1,62 | 1,56 | 1,57 | -2,73% | 69.506,00 |
| 19.06.2026 | 1,67 | 1,70 | 1,61 | 1,61 | -4,33% | 15.294,00 |
| 18.06.2026 | 1,72 | 1,72 | 1,65 | 1,69 | 1,20% | 79.353,00 |
| 17.06.2026 | 1,71 | 1,71 | 1,65 | 1,67 | 0,00% | 54.651,00 |
| 16.06.2026 | 1,69 | 1,70 | 1,65 | 1,67 | 0,60% | 37.487,00 |
| 15.06.2026 | 1,74 | 1,74 | 1,66 | 1,66 | -3,72% | 69.963,00 |
| 12.06.2026 | 1,69 | 1,73 | 1,69 | 1,72 | 3,80% | 182.443,00 |
| 11.06.2026 | 1,65 | 1,68 | 1,65 | 1,66 | -0,84% | 41.486,00 |
| 10.06.2026 | 1,70 | 1,70 | 1,66 | 1,67 | -1,59% | 65.854,00 |
| 09.06.2026 | 1,70 | 1,73 | 1,69 | 1,70 | -0,53% | 65.154,00 |
| 08.06.2026 | 1,69 | 1,71 | 1,68 | 1,71 | 0,06% | 65.603,00 |
| 05.06.2026 | 1,71 | 1,74 | 1,70 | 1,71 | 0,89% | 87.763,00 |
| 04.06.2026 | 1,66 | 1,70 | 1,66 | 1,69 | 2,48% | 29.022,00 |
| 03.06.2026 | 1,64 | 1,67 | 1,64 | 1,65 | -0,84% | 43.029,00 |
| 02.06.2026 | 1,71 | 1,72 | 1,66 | 1,66 | -1,54% | 66.217,00 |
| 01.06.2026 | 1,68 | 1,72 | 1,68 | 1,69 | 0,72% | 60.813,00 |
| 29.05.2026 | 1,71 | 1,72 | 1,65 | 1,68 | -0,42% | 41.367,00 |
| 28.05.2026 | 1,67 | 1,70 | 1,66 | 1,69 | 2,37% | 88.772,00 |
| 27.05.2026 | 1,66 | 1,67 | 1,64 | 1,65 | 2,11% | 39.235,00 |
| 26.05.2026 | 1,57 | 1,63 | 1,57 | 1,61 | 0,00% | 254.947,00 |
| 25.05.2026 | 1,59 | 1,62 | 1,59 | 1,61 | 3,07% | - |
| 22.05.2026 | 1,63 | 1,65 | 1,56 | 1,56 | -3,10% | 200.994,00 |
| 21.05.2026 | 1,59 | 1,62 | 1,59 | 1,61 | 2,02% | 102.677,00 |
| 20.05.2026 | 1,58 | 1,59 | 1,56 | 1,58 | -0,25% | 79.568,00 |
| 19.05.2026 | 1,57 | 1,59 | 1,54 | 1,59 | 2,85% | 80.830,00 |
| 18.05.2026 | 1,50 | 1,55 | 1,50 | 1,54 | 1,31% | 44.627,00 |
| 15.05.2026 | 1,62 | 1,62 | 1,52 | 1,52 | -4,40% | 83.456,00 |
| 14.05.2026 | 1,74 | 1,74 | 1,59 | 1,59 | -9,24% | 326.876,00 |
| 13.05.2026 | 1,79 | 1,80 | 1,75 | 1,75 | -2,66% | 242.919,00 |
| 12.05.2026 | 1,85 | 1,85 | 1,80 | 1,80 | -2,54% | 65.058,00 |
| 11.05.2026 | 1,79 | 1,86 | 1,79 | 1,85 | 3,64% | 81.068,00 |
| 08.05.2026 | 1,81 | 1,83 | 1,78 | 1,78 | -1,60% | 50.133,00 |
| 07.05.2026 | 1,72 | 1,82 | 1,72 | 1,81 | 4,68% | 694.545,00 |
| 06.05.2026 | 1,69 | 1,78 | 1,69 | 1,73 | 0,46% | 130.345,00 |
| 05.05.2026 | 1,73 | 1,75 | 1,72 | 1,72 | 1,96% | 128.807,00 |
| 04.05.2026 | 1,73 | 1,73 | 1,69 | 1,69 | -1,06% | - |
| 01.05.2026 | 1,68 | 1,72 | 1,68 | 1,71 | 1,73% | 8.404,00 |
| 30.04.2026 | 1,65 | 1,68 | 1,65 | 1,68 | 1,20% | 58.836,00 |
| 29.04.2026 | 1,63 | 1,66 | 1,63 | 1,66 | 1,90% | 54.971,00 |
| 28.04.2026 | 1,63 | 1,64 | 1,62 | 1,63 | 0,06% | 57.704,00 |
| 27.04.2026 | 1,59 | 1,63 | 1,58 | 1,63 | 3,56% | 38.694,00 |
| 24.04.2026 | 1,57 | 1,58 | 1,55 | 1,57 | -0,13% | 24.292,00 |
| 23.04.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -0,51% | 73.831,00 |
| 22.04.2026 | 1,57 | 1,61 | 1,56 | 1,58 | 1,02% | 74.169,00 |
| 21.04.2026 | 1,55 | 1,59 | 1,55 | 1,57 | 0,38% | 42.925,00 |
| 20.04.2026 | 1,54 | 1,60 | 1,54 | 1,56 | -0,13% | 68.675,00 |
| 17.04.2026 | 1,54 | 1,58 | 1,54 | 1,56 | 1,76% | 28.910,00 |
| 16.04.2026 | 1,54 | 1,58 | 1,53 | 1,54 | 0,59% | 28.613,00 |
| 15.04.2026 | 1,56 | 1,56 | 1,50 | 1,53 | 0,13% | 47.888,00 |
| 14.04.2026 | 1,52 | 1,54 | 1,51 | 1,52 | 1,87% | 18.075,00 |
| 13.04.2026 | 1,49 | 1,51 | 1,47 | 1,50 | -0,86% | 70.010,00 |
| 10.04.2026 | 1,50 | 1,56 | 1,50 | 1,51 | 0,07% | 59.291,00 |
| 09.04.2026 | 1,52 | 1,53 | 1,51 | 1,51 | -1,69% | 31.656,00 |
| 08.04.2026 | 1,56 | 1,56 | 1,53 | 1,53 | 3,37% | 31.165,00 |
| 07.04.2026 | 1,47 | 1,53 | 1,47 | 1,48 | 1,57% | 72.548,00 |
| 02.04.2026 | 1,48 | 1,48 | 1,45 | 1,46 | -1,95% | 51.853,00 |
| 01.04.2026 | 1,49 | 1,49 | 1,46 | 1,49 | -0,53% | 35.819,00 |
| 31.03.2026 | 1,51 | 1,52 | 1,49 | 1,50 | 0,81% | 48.044,00 |
| 30.03.2026 | 1,49 | 1,51 | 1,47 | 1,49 | 0,13% | 25.336,00 |
| 27.03.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -0,54% | 22.155,00 |
| 26.03.2026 | 1,47 | 1,52 | 1,47 | 1,49 | 2,33% | 51.531,00 |
| 25.03.2026 | 1,48 | 1,50 | 1,44 | 1,46 | -1,62% | 52.824,00 |
| 24.03.2026 | 1,49 | 1,52 | 1,48 | 1,48 | -2,31% | 48.236,00 |
| 23.03.2026 | 1,50 | 1,57 | 1,48 | 1,52 | -1,11% | 32.387,00 |
| 20.03.2026 | 1,56 | 1,58 | 1,52 | 1,53 | -2,17% | 48.557,00 |
| 19.03.2026 | 1,57 | 1,63 | 1,57 | 1,57 | -3,21% | 80.596,00 |
| 18.03.2026 | 1,64 | 1,64 | 1,59 | 1,62 | -1,10% | 69.380,00 |
| 17.03.2026 | 1,64 | 1,66 | 1,57 | 1,64 | -1,92% | 76.421,00 |
| 16.03.2026 | 1,70 | 1,73 | 1,67 | 1,67 | -3,47% | 136.718,00 |
| 13.03.2026 | 1,73 | 1,74 | 1,72 | 1,73 | -0,46% | 18.484,00 |
| 12.03.2026 | 1,73 | 1,74 | 1,71 | 1,74 | 0,58% | 21.875,00 |
| 11.03.2026 | 1,73 | 1,76 | 1,72 | 1,73 | -0,92% | 122.732,00 |
| 10.03.2026 | 1,75 | 1,75 | 1,71 | 1,74 | 0,63% | 47.448,00 |
| 09.03.2026 | 1,75 | 1,76 | 1,68 | 1,73 | -1,42% | 22.942,00 |
| 06.03.2026 | 1,71 | 1,80 | 1,71 | 1,76 | -0,28% | 58.024,00 |
| 05.03.2026 | 1,74 | 1,77 | 1,72 | 1,76 | 1,09% | 64.380,00 |
| 04.03.2026 | 1,75 | 1,75 | 1,72 | 1,74 | 0,46% | 12.631,00 |
| 03.03.2026 | 1,72 | 1,75 | 1,70 | 1,74 | 0,00% | 58.566,00 |
| 02.03.2026 | 1,74 | 1,76 | 1,72 | 1,74 | -0,80% | 38.069,00 |
| 27.02.2026 | 1,68 | 1,75 | 1,68 | 1,75 | 3,67% | 14.734,00 |
| 26.02.2026 | 1,66 | 1,69 | 1,65 | 1,69 | 2,43% | 26.531,00 |
| 25.02.2026 | 1,70 | 1,70 | 1,64 | 1,65 | -1,08% | 19.019,00 |
| 24.02.2026 | 1,70 | 1,72 | 1,67 | 1,67 | -2,23% | 12.215,00 |
| 23.02.2026 | 1,73 | 1,76 | 1,70 | 1,70 | -1,50% | 53.311,00 |
| 20.02.2026 | 1,73 | 1,75 | 1,72 | 1,73 | -0,17% | 27.558,00 |
| 19.02.2026 | 1,73 | 1,75 | 1,72 | 1,73 | -0,17% | 12.997,00 |
| 18.02.2026 | 1,71 | 1,76 | 1,70 | 1,74 | 0,35% | 49.528,00 |