1,472€
2,79%
Echtzeit-Aktienkurs Glenveagh Properties PLC
Bid:
Ask:
Aktienkurse zur Glenveagh Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,43 | 1,62 | 1,43 | 1,61 | -1,05% | - |
| 19.12.2024 | 1,43 | 1,62 | 1,43 | 1,62 | 0,00% | - |
| 18.12.2024 | 1,43 | 1,65 | 1,43 | 1,62 | 0,68% | - |
| 17.12.2024 | 1,45 | 1,63 | 1,45 | 1,61 | -0,55% | - |
| 16.12.2024 | 1,43 | 1,63 | 1,43 | 1,62 | -0,12% | - |
| 13.12.2024 | 1,43 | 1,65 | 1,43 | 1,62 | 0,00% | - |
| 12.12.2024 | 1,41 | 1,65 | 1,41 | 1,62 | 2,59% | - |
| 11.12.2024 | 1,41 | 1,59 | 1,41 | 1,58 | 12,59% | - |
| 10.12.2024 | 1,41 | 1,59 | 1,41 | 1,41 | -11,18% | - |
| 09.12.2024 | 1,41 | 1,60 | 1,41 | 1,58 | -1,06% | - |
| 06.12.2024 | 1,60 | 1,60 | 1,59 | 1,60 | 0,00% | - |
| 05.12.2024 | 1,46 | 1,64 | 1,46 | 1,60 | -1,66% | - |
| 04.12.2024 | 1,41 | 1,63 | 1,41 | 1,63 | 1,50% | - |
| 03.12.2024 | 1,60 | 1,60 | 1,57 | 1,60 | 0,19% | - |
| 02.12.2024 | 1,41 | 1,60 | 1,41 | 1,60 | 0,06% | - |
| 29.11.2024 | 1,60 | 1,60 | 1,56 | 1,60 | -0,06% | - |
| 28.11.2024 | 1,39 | 1,60 | 1,39 | 1,60 | 3,90% | - |
| 27.11.2024 | 1,41 | 1,60 | 1,41 | 1,54 | -3,75% | - |
| 26.11.2024 | 1,39 | 1,60 | 1,39 | 1,60 | 3,16% | - |
| 25.11.2024 | 1,39 | 1,55 | 1,39 | 1,55 | 0,00% | - |
| 22.11.2024 | 1,39 | 1,56 | 1,39 | 1,55 | -0,32% | - |
| 21.11.2024 | 1,39 | 1,56 | 1,39 | 1,56 | -0,06% | - |
| 20.11.2024 | 1,59 | 1,59 | 1,53 | 1,56 | -2,01% | - |
| 19.11.2024 | 1,41 | 1,59 | 1,41 | 1,59 | 1,40% | - |
| 18.11.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -1,32% | - |
| 15.11.2024 | 1,44 | 1,61 | 1,44 | 1,59 | -1,18% | - |
| 14.11.2024 | 1,41 | 1,61 | 1,41 | 1,61 | 1,52% | - |
| 13.11.2024 | 1,45 | 1,62 | 1,45 | 1,58 | -2,10% | - |
| 12.11.2024 | 1,45 | 1,62 | 1,45 | 1,62 | 0,75% | - |
| 11.11.2024 | 1,45 | 1,64 | 1,45 | 1,61 | -1,11% | - |
| 08.11.2024 | 1,45 | 1,65 | 1,45 | 1,62 | -1,64% | - |
| 07.11.2024 | 1,45 | 1,66 | 1,45 | 1,65 | 1,35% | - |
| 06.11.2024 | 1,45 | 1,67 | 1,45 | 1,63 | 0,00% | - |
| 05.11.2024 | 1,41 | 1,66 | 1,41 | 1,63 | 1,75% | - |
| 04.11.2024 | 1,41 | 1,63 | 1,41 | 1,60 | 0,06% | - |
| 01.11.2024 | 1,41 | 1,63 | 1,41 | 1,60 | -0,74% | - |
| 31.10.2024 | 1,65 | 1,65 | 1,57 | 1,61 | -2,25% | - |
| 30.10.2024 | 1,65 | 1,65 | 1,62 | 1,65 | -0,12% | - |
| 29.10.2024 | 1,65 | 1,65 | 1,62 | 1,65 | 0,00% | - |
| 28.10.2024 | 1,45 | 1,65 | 1,45 | 1,65 | 0,00% | - |
| 25.10.2024 | 1,45 | 1,65 | 1,45 | 1,65 | 0,00% | - |
| 24.10.2024 | 1,65 | 1,65 | 1,60 | 1,65 | 0,00% | - |
| 23.10.2024 | 1,65 | 1,65 | 1,62 | 1,65 | 13,64% | - |
| 22.10.2024 | 1,45 | 1,65 | 1,45 | 1,45 | -11,89% | - |
| 21.10.2024 | 1,45 | 1,66 | 1,45 | 1,65 | 0,86% | - |
| 18.10.2024 | 1,49 | 1,71 | 1,49 | 1,63 | -1,98% | - |
| 17.10.2024 | 1,67 | 1,68 | 1,67 | 1,67 | -0,06% | - |
| 16.10.2024 | 1,62 | 1,69 | 1,61 | 1,67 | 3,28% | - |
| 15.10.2024 | 1,66 | 1,66 | 1,59 | 1,62 | -2,53% | - |
| 14.10.2024 | 1,41 | 1,66 | 1,41 | 1,66 | 2,60% | - |
| 11.10.2024 | 1,62 | 1,65 | 1,61 | 1,62 | 0,00% | - |
| 10.10.2024 | 1,62 | 1,65 | 1,61 | 1,62 | 0,12% | - |
| 09.10.2024 | 1,41 | 1,65 | 1,41 | 1,61 | -0,12% | - |
| 08.10.2024 | 1,41 | 1,65 | 1,41 | 1,62 | 0,12% | - |
| 07.10.2024 | 1,62 | 1,65 | 1,61 | 1,61 | -0,31% | - |
| 04.10.2024 | 1,46 | 1,64 | 1,46 | 1,62 | -0,86% | - |
| 03.10.2024 | 1,62 | 1,64 | 1,61 | 1,63 | 16,07% | - |
| 02.10.2024 | 1,41 | 1,64 | 1,41 | 1,41 | -12,34% | - |
| 01.10.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -0,43% | - |
| 30.09.2024 | 1,61 | 1,64 | 1,60 | 1,61 | 0,00% | - |
| 27.09.2024 | 1,37 | 1,66 | 1,37 | 1,61 | 3,01% | - |
| 26.09.2024 | 1,56 | 1,57 | 1,56 | 1,56 | 0,00% | - |
| 25.09.2024 | 1,37 | 1,59 | 1,37 | 1,56 | -0,82% | - |
| 24.09.2024 | 1,41 | 1,60 | 1,41 | 1,58 | -0,38% | - |
| 23.09.2024 | 1,41 | 1,59 | 1,41 | 1,58 | 0,00% | - |
| 20.09.2024 | 1,38 | 1,61 | 1,38 | 1,58 | 0,70% | - |
| 19.09.2024 | 1,38 | 1,60 | 1,38 | 1,57 | 0,19% | - |
| 18.09.2024 | 1,39 | 1,59 | 1,39 | 1,57 | 1,88% | - |
| 17.09.2024 | 1,38 | 1,54 | 1,38 | 1,54 | 0,59% | - |
| 16.09.2024 | 1,34 | 1,53 | 1,34 | 1,53 | 1,73% | - |
| 13.09.2024 | 1,35 | 1,52 | 1,35 | 1,51 | 0,33% | - |
| 12.09.2024 | 1,51 | 1,51 | 1,49 | 1,50 | -0,79% | - |
| 11.09.2024 | 1,49 | 1,51 | 1,49 | 1,51 | 1,61% | - |
| 10.09.2024 | 1,50 | 1,50 | 1,47 | 1,49 | -1,98% | - |
| 09.09.2024 | 1,54 | 1,54 | 1,50 | 1,52 | -1,24% | - |
| 06.09.2024 | 1,56 | 1,56 | 1,53 | 1,54 | 5,49% | - |
| 05.09.2024 | 1,47 | 1,47 | 1,43 | 1,46 | -0,61% | - |
| 04.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 03.09.2024 | 1,29 | 1,47 | 1,29 | 1,47 | -0,41% | - |
| 02.09.2024 | 1,29 | 1,47 | 1,29 | 1,47 | 0,82% | - |
| 30.08.2024 | 1,31 | 1,49 | 1,31 | 1,46 | 11,96% | - |
| 29.08.2024 | 1,48 | 1,48 | 1,30 | 1,30 | -11,29% | - |
| 28.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,14% | - |
| 27.08.2024 | 1,30 | 1,48 | 1,30 | 1,47 | -0,27% | - |
| 26.08.2024 | 1,34 | 1,48 | 1,34 | 1,48 | -0,07% | - |
| 23.08.2024 | 1,29 | 1,48 | 1,29 | 1,48 | 2,21% | - |
| 22.08.2024 | 1,25 | 1,45 | 1,25 | 1,45 | 4,03% | - |
| 21.08.2024 | 1,25 | 1,41 | 1,25 | 1,39 | -1,14% | - |
| 20.08.2024 | 1,25 | 1,41 | 1,25 | 1,41 | 0,43% | - |
| 19.08.2024 | 1,26 | 1,40 | 1,26 | 1,40 | 1,08% | - |
| 16.08.2024 | 1,23 | 1,39 | 1,23 | 1,38 | 0,00% | - |
| 15.08.2024 | 1,20 | 1,38 | 1,20 | 1,38 | 1,39% | - |
| 14.08.2024 | 1,22 | 1,38 | 1,22 | 1,37 | -0,73% | - |
| 13.08.2024 | 1,38 | 1,38 | 1,37 | 1,38 | 14,39% | - |
| 12.08.2024 | 1,20 | 1,38 | 1,20 | 1,20 | -11,94% | - |
| 09.08.2024 | 1,20 | 1,37 | 1,20 | 1,37 | -0,44% | - |
| 08.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 07.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,07% | - |
| 06.08.2024 | 1,20 | 1,37 | 1,20 | 1,37 | 1,93% | - |
| 05.08.2024 | 1,37 | 1,37 | 1,33 | 1,34 | -1,90% | - |