£3,835
0,39%
Echtzeit-Aktienkurs IntegraFin Holdings PLC
Bid:
Ask:
Aktienkurse zur IntegraFin Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 3,84 | 3,88 | 3,80 | 3,80 | -0,52% | 8.154,00 |
| 16.10.2024 | 3,80 | 3,82 | 3,76 | 3,82 | -0,66% | 9.919,00 |
| 15.10.2024 | 3,62 | 3,89 | 3,62 | 3,85 | 6,96% | 46.908,00 |
| 14.10.2024 | 3,59 | 3,62 | 3,55 | 3,60 | 0,22% | 33.071,00 |
| 11.10.2024 | 3,46 | 3,60 | 3,46 | 3,59 | 3,52% | 63.065,00 |
| 10.10.2024 | 3,51 | 3,52 | 3,46 | 3,47 | -1,84% | 11.645,00 |
| 09.10.2024 | 3,55 | 3,55 | 3,51 | 3,53 | 0,14% | 31.843,00 |
| 08.10.2024 | 3,55 | 3,58 | 3,51 | 3,53 | -0,49% | 16.047,00 |
| 07.10.2024 | 3,57 | 3,58 | 3,51 | 3,54 | -0,49% | 52.296,00 |
| 04.10.2024 | 3,56 | 3,59 | 3,55 | 3,56 | 0,28% | 40.792,00 |
| 03.10.2024 | 3,58 | 3,58 | 3,54 | 3,55 | -0,70% | 26.856,00 |
| 02.10.2024 | 3,66 | 3,66 | 3,58 | 3,58 | -2,85% | 44.500,00 |
| 01.10.2024 | 3,72 | 3,75 | 3,67 | 3,68 | -0,54% | 13.804,00 |
| 30.09.2024 | 3,73 | 3,73 | 3,67 | 3,70 | -0,94% | 15.075,00 |
| 27.09.2024 | 3,68 | 3,74 | 3,67 | 3,74 | 1,36% | 15.629,00 |
| 26.09.2024 | 3,66 | 3,70 | 3,64 | 3,69 | 1,94% | 65.076,00 |
| 25.09.2024 | 3,60 | 3,66 | 3,60 | 3,62 | -0,82% | 18.428,00 |
| 24.09.2024 | 3,68 | 3,70 | 3,63 | 3,65 | -2,15% | 18.203,00 |
| 23.09.2024 | 3,64 | 3,75 | 3,61 | 3,73 | 3,91% | 36.379,00 |
| 20.09.2024 | 3,68 | 3,68 | 3,58 | 3,59 | -2,32% | 25.629,00 |
| 19.09.2024 | 3,68 | 3,72 | 3,67 | 3,67 | 0,14% | 32.073,00 |
| 18.09.2024 | 3,72 | 3,72 | 3,66 | 3,67 | -1,21% | 20.925,00 |
| 17.09.2024 | 3,72 | 3,76 | 3,70 | 3,71 | 1,09% | 39.358,00 |
| 16.09.2024 | 3,71 | 3,72 | 3,67 | 3,67 | -1,61% | 15.900,00 |
| 13.09.2024 | 3,70 | 3,74 | 3,68 | 3,73 | 2,19% | 7.990,00 |
| 12.09.2024 | 3,66 | 3,71 | 3,63 | 3,65 | 1,67% | 11.914,00 |
| 11.09.2024 | 3,68 | 3,68 | 3,57 | 3,59 | -1,24% | 25.563,00 |
| 10.09.2024 | 3,75 | 3,77 | 3,62 | 3,64 | -2,55% | 36.291,00 |
| 09.09.2024 | 3,66 | 3,73 | 3,66 | 3,73 | 2,90% | 31.096,00 |
| 06.09.2024 | 3,73 | 3,73 | 3,62 | 3,63 | -2,68% | 13.341,00 |
| 05.09.2024 | 3,76 | 3,77 | 3,72 | 3,73 | -0,27% | 13.795,00 |
| 04.09.2024 | 3,78 | 3,80 | 3,72 | 3,74 | -1,19% | 30.270,00 |
| 03.09.2024 | 3,87 | 3,88 | 3,77 | 3,78 | -1,69% | 13.938,00 |
| 02.09.2024 | 3,87 | 3,88 | 3,84 | 3,85 | -1,03% | 18.383,00 |
| 30.08.2024 | 3,88 | 3,90 | 3,85 | 3,89 | 0,78% | 8.621,00 |
| 29.08.2024 | 3,87 | 3,90 | 3,84 | 3,86 | -1,28% | 30.701,00 |
| 28.08.2024 | 3,90 | 3,91 | 3,85 | 3,91 | 0,77% | 252.082,00 |
| 27.08.2024 | 3,80 | 3,90 | 3,80 | 3,88 | 0,92% | 22.342,00 |
| 26.08.2024 | 3,84 | 3,84 | 3,84 | 3,84 | 0,78% | - |
| 23.08.2024 | 3,78 | 3,82 | 3,73 | 3,81 | 0,66% | 9.921,00 |
| 22.08.2024 | 3,84 | 3,86 | 3,79 | 3,79 | -0,66% | 34.747,00 |
| 21.08.2024 | 3,77 | 3,82 | 3,74 | 3,81 | 0,66% | 32.027,00 |
| 20.08.2024 | 3,79 | 3,80 | 3,73 | 3,79 | -0,92% | 11.036,00 |
| 19.08.2024 | 3,86 | 3,87 | 3,82 | 3,82 | -1,16% | 5.896,00 |
| 16.08.2024 | 3,86 | 3,90 | 3,85 | 3,87 | -0,51% | 30.941,00 |
| 15.08.2024 | 3,82 | 3,89 | 3,81 | 3,89 | 1,83% | 5.294,00 |
| 14.08.2024 | 3,81 | 3,87 | 3,81 | 3,82 | 1,06% | 6.827,00 |
| 13.08.2024 | 3,79 | 3,79 | 3,77 | 3,78 | 0,60% | 8.696,00 |
| 12.08.2024 | 3,68 | 3,76 | 3,66 | 3,75 | 2,53% | 24.225,00 |
| 09.08.2024 | 3,58 | 3,67 | 3,58 | 3,66 | 3,10% | 22.100,00 |
| 08.08.2024 | 3,50 | 3,56 | 3,44 | 3,55 | 0,21% | 52.992,00 |
| 07.08.2024 | 3,55 | 3,55 | 3,48 | 3,54 | 1,36% | 57.724,00 |
| 06.08.2024 | 3,58 | 3,59 | 3,45 | 3,50 | -1,27% | 16.361,00 |
| 05.08.2024 | 3,53 | 3,58 | 3,46 | 3,54 | -3,15% | 72.230,00 |
| 02.08.2024 | 3,73 | 3,80 | 3,65 | 3,66 | -4,19% | 39.568,00 |
| 01.08.2024 | 3,90 | 3,93 | 3,82 | 3,82 | -0,78% | 43.373,00 |
| 31.07.2024 | 3,91 | 3,91 | 3,81 | 3,85 | -0,45% | 22.770,00 |
| 30.07.2024 | 3,71 | 3,89 | 3,70 | 3,86 | 2,32% | 16.752,00 |
| 29.07.2024 | 3,84 | 3,90 | 3,77 | 3,78 | -1,82% | 13.831,00 |
| 26.07.2024 | 3,75 | 3,86 | 3,72 | 3,85 | 3,22% | 39.281,00 |
| 25.07.2024 | 3,73 | 3,74 | 3,63 | 3,73 | 0,13% | 8.725,00 |
| 24.07.2024 | 3,81 | 3,81 | 3,70 | 3,72 | -2,23% | 24.684,00 |
| 23.07.2024 | 3,79 | 3,81 | 3,75 | 3,81 | 0,20% | 24.556,00 |
| 22.07.2024 | 3,73 | 3,80 | 3,71 | 3,80 | 2,36% | 18.623,00 |
| 19.07.2024 | 3,75 | 3,75 | 3,70 | 3,71 | -0,27% | 21.530,00 |
| 18.07.2024 | 3,61 | 3,76 | 3,61 | 3,72 | 2,06% | 31.939,00 |
| 17.07.2024 | 3,61 | 3,67 | 3,61 | 3,65 | 0,14% | 47.223,00 |
| 16.07.2024 | 3,74 | 3,74 | 3,63 | 3,64 | -1,36% | 31.806,00 |
| 15.07.2024 | 3,60 | 3,71 | 3,60 | 3,69 | 0,82% | 28.933,00 |
| 12.07.2024 | 3,68 | 3,69 | 3,60 | 3,66 | 0,14% | 24.569,00 |
| 11.07.2024 | 3,58 | 3,66 | 3,57 | 3,66 | 2,52% | 30.404,00 |
| 10.07.2024 | 3,48 | 3,58 | 3,48 | 3,57 | 1,49% | 44.996,00 |
| 09.07.2024 | 3,51 | 3,55 | 3,49 | 3,51 | 0,50% | 13.071,00 |
| 08.07.2024 | 3,51 | 3,58 | 3,49 | 3,50 | -1,41% | 22.606,00 |
| 05.07.2024 | 3,50 | 3,66 | 3,50 | 3,55 | 1,72% | 40.237,00 |
| 04.07.2024 | 3,46 | 3,49 | 3,44 | 3,49 | 0,14% | 52.205,00 |
| 03.07.2024 | 3,50 | 3,51 | 3,46 | 3,48 | -0,43% | 48.745,00 |
| 02.07.2024 | 3,48 | 3,52 | 3,45 | 3,50 | 0,07% | 19.674,00 |
| 01.07.2024 | 3,49 | 3,54 | 3,49 | 3,49 | -0,50% | 7.936,00 |
| 28.06.2024 | 3,52 | 3,54 | 3,49 | 3,51 | -0,85% | 20.499,00 |
| 27.06.2024 | 3,56 | 3,56 | 3,51 | 3,54 | 0,64% | 30.189,00 |
| 26.06.2024 | 3,49 | 3,52 | 3,45 | 3,52 | 0,36% | 127.850,00 |
| 25.06.2024 | 3,49 | 3,52 | 3,47 | 3,51 | 0,00% | 17.698,00 |
| 24.06.2024 | 3,51 | 3,55 | 3,47 | 3,51 | -0,57% | 11.566,00 |
| 21.06.2024 | 3,52 | 3,54 | 3,45 | 3,53 | 0,43% | 49.284,00 |
| 20.06.2024 | 3,46 | 3,51 | 3,45 | 3,51 | 1,59% | 17.921,00 |
| 19.06.2024 | 3,44 | 3,49 | 3,44 | 3,46 | 1,02% | 54.058,00 |
| 18.06.2024 | 3,33 | 3,43 | 3,30 | 3,42 | 3,32% | 28.885,00 |
| 17.06.2024 | 3,31 | 3,36 | 3,30 | 3,31 | 0,21% | 16.158,00 |
| 14.06.2024 | 3,28 | 3,31 | 3,24 | 3,30 | 0,40% | 10.234,00 |
| 13.06.2024 | 3,37 | 3,38 | 3,29 | 3,29 | -3,24% | 18.571,00 |
| 12.06.2024 | 3,35 | 3,41 | 3,33 | 3,40 | 2,72% | 26.118,00 |
| 11.06.2024 | 3,38 | 3,43 | 3,31 | 3,31 | -2,36% | 50.813,00 |
| 10.06.2024 | 3,43 | 3,43 | 3,38 | 3,39 | -0,94% | 19.099,00 |
| 07.06.2024 | 3,49 | 3,51 | 3,42 | 3,42 | -2,23% | 18.459,00 |
| 06.06.2024 | 3,54 | 3,54 | 3,49 | 3,50 | -1,55% | 14.390,00 |
| 05.06.2024 | 3,56 | 3,56 | 3,51 | 3,56 | -0,97% | 13.119,00 |
| 04.06.2024 | 3,52 | 3,61 | 3,52 | 3,59 | -0,28% | 22.417,00 |
| 03.06.2024 | 3,58 | 3,61 | 3,55 | 3,60 | 2,27% | 59.030,00 |
| 31.05.2024 | 3,49 | 3,57 | 3,48 | 3,52 | -0,56% | 18.010,00 |