1,566€
Echtzeit-Aktienkurs Glenveagh Properties PLC
Bid:
Ask:
Aktienkurse zur Glenveagh Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,74 | 1,77 | 1,74 | 1,74 | 0,00% | - |
| 03.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,92% | - |
| 02.07.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 1,95% | - |
| 01.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,23% | - |
| 30.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,06% | - |
| 27.06.2025 | 1,52 | 1,74 | 1,52 | 1,74 | 0,00% | - |
| 26.06.2025 | 1,55 | 1,78 | 1,55 | 1,74 | -2,42% | - |
| 25.06.2025 | 1,58 | 1,81 | 1,58 | 1,78 | -1,55% | - |
| 24.06.2025 | 1,58 | 1,81 | 1,58 | 1,81 | 0,06% | - |
| 23.06.2025 | 1,58 | 1,81 | 1,58 | 1,81 | -0,06% | - |
| 20.06.2025 | 1,81 | 1,81 | 1,80 | 1,81 | 0,00% | - |
| 19.06.2025 | 1,58 | 1,81 | 1,58 | 1,81 | 0,00% | - |
| 18.06.2025 | 1,59 | 1,81 | 1,59 | 1,81 | -0,28% | - |
| 17.06.2025 | 1,59 | 1,81 | 1,59 | 1,81 | 0,00% | - |
| 16.06.2025 | 1,58 | 1,81 | 1,58 | 1,81 | 0,28% | - |
| 13.06.2025 | 1,58 | 1,81 | 1,58 | 1,81 | 0,56% | - |
| 12.06.2025 | 1,58 | 1,81 | 1,58 | 1,80 | -0,55% | - |
| 11.06.2025 | 1,58 | 1,81 | 1,58 | 1,81 | 0,00% | - |
| 10.06.2025 | 1,58 | 1,81 | 1,58 | 1,81 | 0,00% | - |
| 09.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 06.06.2025 | 1,58 | 1,81 | 1,58 | 1,81 | 0,00% | - |
| 05.06.2025 | 1,58 | 1,81 | 1,58 | 1,81 | 0,00% | - |
| 04.06.2025 | 1,58 | 1,81 | 1,58 | 1,81 | 0,00% | - |
| 03.06.2025 | 1,63 | 1,86 | 1,63 | 1,81 | -2,74% | - |
| 02.06.2025 | 1,86 | 1,86 | 1,85 | 1,86 | 0,00% | - |
| 30.05.2025 | 1,66 | 1,88 | 1,66 | 1,86 | -0,96% | - |
| 29.05.2025 | 1,63 | 1,88 | 1,63 | 1,88 | 0,97% | - |
| 28.05.2025 | 1,55 | 1,86 | 1,55 | 1,86 | 5,21% | - |
| 27.05.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,68% | - |
| 26.05.2025 | 1,60 | 1,76 | 1,60 | 1,76 | -0,06% | - |
| 23.05.2025 | 1,55 | 1,78 | 1,55 | 1,76 | 0,06% | - |
| 22.05.2025 | 1,55 | 1,76 | 1,55 | 1,76 | 0,00% | - |
| 21.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,06% | - |
| 20.05.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 2,33% | - |
| 19.05.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 2,39% | - |
| 16.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,09% | - |
| 15.05.2025 | 1,66 | 1,69 | 1,55 | 1,66 | -0,24% | - |
| 14.05.2025 | 1,73 | 1,74 | 1,66 | 1,66 | -2,18% | - |
| 13.05.2025 | 1,65 | 1,73 | 1,64 | 1,70 | 2,97% | - |
| 12.05.2025 | 1,53 | 1,65 | 1,53 | 1,65 | -0,18% | - |
| 09.05.2025 | 1,65 | 1,65 | 1,64 | 1,65 | 0,18% | - |
| 08.05.2025 | 1,65 | 1,65 | 1,64 | 1,65 | 0,30% | - |
| 07.05.2025 | 1,67 | 1,67 | 1,63 | 1,65 | -1,38% | - |
| 06.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,06% | - |
| 05.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 02.05.2025 | 1,49 | 1,67 | 1,49 | 1,67 | -0,06% | - |
| 30.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,06% | - |
| 29.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 28.04.2025 | 1,49 | 1,67 | 1,49 | 1,67 | 15,60% | - |
| 25.04.2025 | 1,65 | 1,67 | 1,44 | 1,44 | -12,34% | - |
| 24.04.2025 | 1,44 | 1,65 | 1,44 | 1,65 | -0,18% | - |
| 23.04.2025 | 1,44 | 1,65 | 1,44 | 1,65 | 2,23% | - |
| 22.04.2025 | 1,57 | 1,62 | 1,57 | 1,61 | 4,13% | - |
| 17.04.2025 | 1,34 | 1,55 | 1,34 | 1,55 | 0,58% | - |
| 16.04.2025 | 1,56 | 1,58 | 1,53 | 1,54 | -1,60% | - |
| 15.04.2025 | 1,44 | 1,56 | 1,42 | 1,56 | 8,01% | - |
| 14.04.2025 | 1,45 | 1,45 | 1,42 | 1,45 | 0,00% | - |
| 11.04.2025 | 1,53 | 1,53 | 1,42 | 1,45 | -4,74% | - |
| 10.04.2025 | 1,38 | 1,54 | 1,37 | 1,52 | 10,47% | - |
| 09.04.2025 | 1,53 | 1,54 | 1,37 | 1,38 | -9,47% | - |
| 08.04.2025 | 1,53 | 1,55 | 1,52 | 1,52 | -1,36% | - |
| 07.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,19% | - |
| 04.04.2025 | 1,34 | 1,56 | 1,34 | 1,54 | -0,96% | - |
| 03.04.2025 | 1,56 | 1,56 | 1,49 | 1,56 | 0,00% | - |
| 02.04.2025 | 1,34 | 1,56 | 1,34 | 1,56 | 0,19% | - |
| 01.04.2025 | 1,56 | 1,56 | 1,55 | 1,56 | 0,13% | - |
| 31.03.2025 | 1,34 | 1,60 | 1,34 | 1,55 | -2,45% | - |
| 28.03.2025 | 1,56 | 1,60 | 1,55 | 1,59 | 0,00% | - |
| 27.03.2025 | 1,34 | 1,59 | 1,34 | 1,59 | 2,05% | - |
| 26.03.2025 | 1,56 | 1,56 | 1,55 | 1,56 | 0,00% | - |
| 25.03.2025 | 1,34 | 1,56 | 1,34 | 1,56 | -0,19% | - |
| 24.03.2025 | 1,34 | 1,56 | 1,34 | 1,56 | 0,19% | - |
| 21.03.2025 | 1,34 | 1,56 | 1,34 | 1,56 | 0,13% | - |
| 20.03.2025 | 1,56 | 1,56 | 1,47 | 1,56 | 0,00% | - |
| 19.03.2025 | 1,39 | 1,58 | 1,39 | 1,56 | -1,58% | - |
| 18.03.2025 | 1,56 | 1,59 | 1,54 | 1,58 | 1,47% | - |
| 17.03.2025 | 1,34 | 1,56 | 1,34 | 1,56 | 4,41% | - |
| 14.03.2025 | 1,51 | 1,56 | 1,50 | 1,50 | -0,73% | - |
| 13.03.2025 | 1,34 | 1,56 | 1,34 | 1,51 | -3,40% | - |
| 12.03.2025 | 1,56 | 1,56 | 1,55 | 1,56 | -0,13% | - |
| 11.03.2025 | 1,34 | 1,58 | 1,34 | 1,56 | -1,39% | - |
| 10.03.2025 | 1,34 | 1,58 | 1,34 | 1,58 | 1,41% | - |
| 07.03.2025 | 1,56 | 1,56 | 1,55 | 1,56 | 0,13% | - |
| 06.03.2025 | 1,56 | 1,56 | 1,55 | 1,56 | -0,13% | - |
| 05.03.2025 | 1,56 | 1,56 | 1,49 | 1,56 | 0,00% | - |
| 04.03.2025 | 1,34 | 1,56 | 1,34 | 1,56 | -2,38% | - |
| 03.03.2025 | 1,34 | 1,60 | 1,34 | 1,60 | 1,52% | - |
| 28.02.2025 | 1,60 | 1,60 | 1,54 | 1,58 | -1,19% | - |
| 27.02.2025 | 1,39 | 1,61 | 1,39 | 1,59 | -0,75% | - |
| 26.02.2025 | 1,61 | 1,61 | 1,53 | 1,61 | 0,00% | - |
| 25.02.2025 | 1,40 | 1,61 | 1,40 | 1,61 | -0,31% | - |
| 24.02.2025 | 1,40 | 1,61 | 1,40 | 1,61 | 0,00% | - |
| 21.02.2025 | 1,42 | 1,64 | 1,42 | 1,61 | -1,53% | - |
| 20.02.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 11,90% | - |
| 19.02.2025 | 1,68 | 1,68 | 1,46 | 1,46 | -13,03% | - |
| 18.02.2025 | 1,47 | 1,68 | 1,47 | 1,68 | 0,00% | - |
| 17.02.2025 | 1,47 | 1,68 | 1,47 | 1,68 | 0,00% | - |
| 14.02.2025 | 1,47 | 1,68 | 1,47 | 1,68 | 0,00% | - |
| 13.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,36% | - |
| 12.02.2025 | 1,47 | 1,69 | 1,47 | 1,68 | -0,36% | - |