1,580€
4,64%
Echtzeit-Aktienkurs CentralNic Group PLC
Bid:
Ask:
Aktienkurse zur CentralNic Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,58 | 1,61 | 1,57 | 1,58 | 0,00% | - |
| 01.11.2024 | 1,49 | 1,60 | 1,49 | 1,58 | 1,28% | - |
| 31.10.2024 | 1,51 | 1,63 | 1,51 | 1,56 | -0,64% | - |
| 30.10.2024 | 1,51 | 1,64 | 1,49 | 1,57 | 4,67% | - |
| 29.10.2024 | 1,52 | 1,55 | 1,50 | 1,50 | -0,99% | - |
| 28.10.2024 | 1,47 | 1,55 | 1,47 | 1,52 | -0,98% | - |
| 25.10.2024 | 1,55 | 1,57 | 1,53 | 1,53 | -1,29% | - |
| 24.10.2024 | 1,46 | 1,57 | 1,46 | 1,55 | 1,31% | - |
| 23.10.2024 | 1,43 | 1,55 | 1,43 | 1,53 | 4,79% | - |
| 22.10.2024 | 1,54 | 1,55 | 1,46 | 1,46 | -4,89% | - |
| 21.10.2024 | 1,57 | 1,62 | 1,53 | 1,54 | -2,23% | - |
| 18.10.2024 | 1,64 | 1,65 | 1,56 | 1,57 | -3,68% | - |
| 17.10.2024 | 1,54 | 1,65 | 1,54 | 1,63 | 0,93% | - |
| 16.10.2024 | 1,66 | 1,68 | 1,61 | 1,62 | -3,00% | - |
| 15.10.2024 | 1,53 | 1,68 | 1,53 | 1,67 | 4,06% | - |
| 14.10.2024 | 1,58 | 1,61 | 1,57 | 1,60 | 2,24% | - |
| 11.10.2024 | 1,58 | 1,62 | 1,57 | 1,57 | -0,63% | - |
| 10.10.2024 | 1,61 | 1,64 | 1,58 | 1,58 | -1,25% | - |
| 09.10.2024 | 1,59 | 1,61 | 1,59 | 1,60 | 0,95% | - |
| 08.10.2024 | 1,60 | 1,64 | 1,58 | 1,58 | -1,56% | - |
| 07.10.2024 | 1,66 | 1,66 | 1,59 | 1,61 | -2,43% | - |
| 04.10.2024 | 1,51 | 1,67 | 1,51 | 1,65 | 4,11% | - |
| 03.10.2024 | 1,50 | 1,59 | 1,50 | 1,58 | 4,64% | - |
| 02.10.2024 | 1,59 | 1,60 | 1,51 | 1,51 | -4,13% | - |
| 01.10.2024 | 1,59 | 1,62 | 1,57 | 1,58 | -0,63% | - |
| 30.09.2024 | 1,61 | 1,63 | 1,58 | 1,59 | -1,25% | - |
| 27.09.2024 | 1,59 | 1,62 | 1,58 | 1,61 | 5,59% | - |
| 26.09.2024 | 1,60 | 1,63 | 1,52 | 1,52 | -4,70% | - |
| 25.09.2024 | 1,58 | 1,62 | 1,57 | 1,60 | 0,95% | - |
| 24.09.2024 | 1,58 | 1,63 | 1,57 | 1,58 | 0,32% | - |
| 23.09.2024 | 1,50 | 1,60 | 1,50 | 1,58 | -0,94% | - |
| 20.09.2024 | 1,61 | 1,61 | 1,57 | 1,59 | -0,31% | - |
| 19.09.2024 | 1,57 | 1,61 | 1,55 | 1,60 | 1,59% | - |
| 18.09.2024 | 1,60 | 1,61 | 1,55 | 1,57 | -1,26% | - |
| 17.09.2024 | 1,54 | 1,64 | 1,54 | 1,59 | -1,55% | - |
| 16.09.2024 | 1,57 | 1,65 | 1,57 | 1,62 | -1,52% | - |
| 13.09.2024 | 1,65 | 1,67 | 1,62 | 1,64 | -0,30% | - |
| 12.09.2024 | 1,55 | 1,66 | 1,55 | 1,65 | 2,17% | - |
| 11.09.2024 | 1,62 | 1,67 | 1,59 | 1,61 | -0,31% | - |
| 10.09.2024 | 1,53 | 1,67 | 1,53 | 1,62 | 1,25% | - |
| 09.09.2024 | 1,57 | 1,69 | 1,56 | 1,60 | 2,24% | - |
| 06.09.2024 | 1,54 | 1,64 | 1,54 | 1,56 | -3,41% | - |
| 05.09.2024 | 1,55 | 1,65 | 1,55 | 1,62 | -1,52% | - |
| 04.09.2024 | 1,58 | 1,67 | 1,56 | 1,64 | 3,47% | - |
| 03.09.2024 | 1,53 | 1,63 | 1,53 | 1,59 | -0,63% | - |
| 02.09.2024 | 1,60 | 1,65 | 1,58 | 1,60 | -0,62% | - |
| 30.08.2024 | 1,60 | 1,64 | 1,59 | 1,61 | 3,55% | - |
| 29.08.2024 | 1,56 | 1,64 | 1,55 | 1,55 | -5,78% | - |
| 28.08.2024 | 1,59 | 1,67 | 1,59 | 1,65 | -1,50% | - |
| 27.08.2024 | 1,62 | 1,73 | 1,62 | 1,67 | -1,47% | - |
| 26.08.2024 | 1,62 | 1,70 | 1,62 | 1,70 | 0,00% | - |
| 23.08.2024 | 1,69 | 1,70 | 1,66 | 1,70 | 0,59% | - |
| 22.08.2024 | 1,71 | 1,73 | 1,67 | 1,69 | -1,46% | - |
| 21.08.2024 | 1,71 | 1,75 | 1,68 | 1,71 | 0,29% | - |
| 20.08.2024 | 1,66 | 1,80 | 1,66 | 1,71 | 3,33% | - |
| 19.08.2024 | 1,65 | 1,80 | 1,65 | 1,65 | -4,07% | - |
| 16.08.2024 | 1,70 | 1,81 | 1,69 | 1,72 | -2,82% | - |
| 15.08.2024 | 1,69 | 1,81 | 1,69 | 1,77 | 0,28% | - |
| 14.08.2024 | 1,78 | 1,83 | 1,71 | 1,77 | -1,67% | - |
| 13.08.2024 | 1,92 | 1,92 | 1,75 | 1,80 | -6,51% | 37,00 |
| 12.08.2024 | 2,12 | 2,29 | 1,88 | 1,92 | -13,51% | 100,00 |
| 09.08.2024 | 2,08 | 2,31 | 2,08 | 2,22 | 1,83% | - |
| 08.08.2024 | 2,16 | 2,21 | 2,09 | 2,18 | 0,46% | - |
| 07.08.2024 | 2,14 | 2,21 | 2,12 | 2,17 | 2,36% | - |
| 06.08.2024 | 1,96 | 2,19 | 1,96 | 2,12 | 3,67% | - |
| 05.08.2024 | 2,37 | 2,38 | 1,99 | 2,05 | -14,44% | - |
| 02.08.2024 | 2,32 | 2,45 | 2,32 | 2,39 | -1,65% | - |
| 01.08.2024 | 2,35 | 2,49 | 2,28 | 2,43 | 2,97% | - |
| 31.07.2024 | 2,14 | 2,42 | 2,12 | 2,36 | 9,77% | - |
| 30.07.2024 | 2,08 | 2,19 | 2,08 | 2,15 | -1,83% | - |
| 29.07.2024 | 2,23 | 2,26 | 2,17 | 2,19 | -1,79% | - |
| 26.07.2024 | 2,22 | 2,28 | 2,20 | 2,23 | 0,45% | - |
| 25.07.2024 | 2,16 | 2,27 | 2,16 | 2,22 | -2,20% | - |
| 24.07.2024 | 2,25 | 2,30 | 2,21 | 2,27 | 0,00% | - |
| 23.07.2024 | 2,27 | 2,27 | 2,21 | 2,27 | 0,00% | - |
| 22.07.2024 | 2,22 | 2,27 | 2,21 | 2,27 | 2,71% | - |
| 19.07.2024 | 2,21 | 2,26 | 2,19 | 2,21 | -0,90% | - |
| 18.07.2024 | 2,23 | 2,25 | 2,20 | 2,23 | 0,00% | - |
| 17.07.2024 | 2,25 | 2,28 | 2,21 | 2,23 | -0,89% | - |
| 16.07.2024 | 2,16 | 2,27 | 2,16 | 2,25 | 1,35% | - |
| 15.07.2024 | 2,12 | 2,27 | 2,12 | 2,22 | 0,45% | - |
| 12.07.2024 | 2,25 | 2,27 | 2,19 | 2,21 | -1,78% | - |
| 11.07.2024 | 2,12 | 2,28 | 2,12 | 2,25 | 1,81% | - |
| 10.07.2024 | 2,16 | 2,22 | 2,12 | 2,21 | 2,31% | - |
| 09.07.2024 | 2,16 | 2,18 | 2,15 | 2,16 | 0,00% | - |
| 08.07.2024 | 2,11 | 2,20 | 2,11 | 2,16 | 3,35% | - |
| 05.07.2024 | 2,13 | 2,14 | 2,09 | 2,09 | -1,88% | - |
| 04.07.2024 | 2,11 | 2,16 | 2,09 | 2,13 | 0,95% | - |
| 03.07.2024 | 2,02 | 2,14 | 2,02 | 2,11 | -0,47% | - |
| 02.07.2024 | 2,04 | 2,14 | 2,04 | 2,12 | -0,93% | - |
| 01.07.2024 | 2,06 | 2,22 | 2,06 | 2,14 | -2,73% | - |
| 28.06.2024 | 2,14 | 2,24 | 2,14 | 2,20 | -1,79% | - |
| 27.06.2024 | 2,18 | 2,31 | 2,18 | 2,24 | -1,75% | - |
| 26.06.2024 | 2,20 | 2,29 | 2,20 | 2,28 | 0,44% | - |
| 25.06.2024 | 2,26 | 2,29 | 2,24 | 2,27 | 0,00% | - |
| 24.06.2024 | 2,18 | 2,29 | 2,18 | 2,27 | 0,00% | - |
| 21.06.2024 | 2,18 | 2,29 | 2,18 | 2,27 | 0,89% | - |
| 20.06.2024 | 2,18 | 2,29 | 2,18 | 2,25 | -0,44% | - |
| 19.06.2024 | 2,27 | 2,30 | 2,25 | 2,26 | -0,44% | - |
| 18.06.2024 | 2,27 | 2,31 | 2,26 | 2,27 | 0,00% | - |