£3,376
-2,84%
Echtzeit-Aktienkurs IntegraFin Holdings PLC
Bid:
Ask:
Aktienkurse zur IntegraFin Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 3,50 | 3,52 | 3,37 | 3,38 | -2,85% | - |
| 31.12.2024 | 3,46 | 3,49 | 3,46 | 3,48 | 0,72% | 5.104,00 |
| 30.12.2024 | 3,44 | 3,46 | 3,42 | 3,45 | -0,72% | 11.576,00 |
| 27.12.2024 | 3,51 | 3,52 | 3,45 | 3,48 | -2,11% | 13.950,00 |
| 24.12.2024 | 3,47 | 3,55 | 3,47 | 3,55 | 2,90% | 6.529,00 |
| 23.12.2024 | 3,47 | 3,47 | 3,42 | 3,45 | -1,15% | 31.032,00 |
| 20.12.2024 | 3,49 | 3,51 | 3,43 | 3,49 | -0,14% | 34.475,00 |
| 19.12.2024 | 3,40 | 3,50 | 3,35 | 3,50 | 1,90% | 50.996,00 |
| 18.12.2024 | 3,83 | 3,84 | 3,39 | 3,43 | -12,16% | 146.251,00 |
| 17.12.2024 | 3,89 | 3,92 | 3,89 | 3,91 | -0,51% | 35.393,00 |
| 16.12.2024 | 3,89 | 3,95 | 3,86 | 3,93 | 0,51% | 18.654,00 |
| 13.12.2024 | 3,90 | 3,98 | 3,90 | 3,91 | -0,57% | 21.581,00 |
| 12.12.2024 | 4,01 | 4,01 | 3,93 | 3,93 | -1,81% | 18.029,00 |
| 11.12.2024 | 3,97 | 4,07 | 3,97 | 4,00 | 0,50% | 43.506,00 |
| 10.12.2024 | 3,96 | 4,00 | 3,95 | 3,98 | 0,44% | 12.329,00 |
| 09.12.2024 | 4,04 | 4,04 | 3,93 | 3,96 | 0,39% | 39.501,00 |
| 06.12.2024 | 3,86 | 4,01 | 3,86 | 3,95 | -0,58% | 9.669,00 |
| 05.12.2024 | 3,99 | 4,01 | 3,94 | 3,97 | -0,87% | 27.633,00 |
| 04.12.2024 | 3,92 | 4,04 | 3,92 | 4,01 | 2,43% | 20.844,00 |
| 03.12.2024 | 3,90 | 3,93 | 3,89 | 3,91 | 0,64% | 20.930,00 |
| 02.12.2024 | 4,00 | 4,08 | 3,88 | 3,89 | -1,02% | 39.081,00 |
| 29.11.2024 | 3,95 | 3,95 | 3,90 | 3,93 | 0,13% | 26.327,00 |
| 28.11.2024 | 3,88 | 3,93 | 3,88 | 3,92 | 1,82% | 11.062,00 |
| 27.11.2024 | 3,85 | 3,91 | 3,84 | 3,85 | -0,52% | 24.835,00 |
| 26.11.2024 | 3,91 | 3,91 | 3,86 | 3,87 | -0,90% | 49.256,00 |
| 25.11.2024 | 3,86 | 3,91 | 3,84 | 3,91 | 1,69% | 10.708,00 |
| 22.11.2024 | 3,86 | 3,87 | 3,83 | 3,84 | -0,65% | 34.557,00 |
| 21.11.2024 | 3,81 | 3,87 | 3,79 | 3,87 | 2,94% | 20.784,00 |
| 20.11.2024 | 3,81 | 3,81 | 3,72 | 3,76 | -0,92% | 40.477,00 |
| 19.11.2024 | 3,84 | 3,84 | 3,74 | 3,79 | 0,26% | 77.038,00 |
| 18.11.2024 | 3,79 | 3,80 | 3,74 | 3,78 | -0,26% | 48.070,00 |
| 15.11.2024 | 3,79 | 3,85 | 3,76 | 3,79 | -0,39% | 43.738,00 |
| 14.11.2024 | 3,77 | 3,82 | 3,77 | 3,81 | 0,53% | 27.035,00 |
| 13.11.2024 | 3,75 | 3,81 | 3,73 | 3,79 | -0,33% | 13.671,00 |
| 12.11.2024 | 3,82 | 3,82 | 3,79 | 3,80 | -1,75% | 10.823,00 |
| 11.11.2024 | 3,82 | 3,88 | 3,82 | 3,87 | 2,38% | 32.411,00 |
| 08.11.2024 | 3,73 | 3,78 | 3,68 | 3,78 | 1,27% | 31.910,00 |
| 07.11.2024 | 3,71 | 3,74 | 3,69 | 3,73 | 0,61% | 30.853,00 |
| 06.11.2024 | 3,68 | 3,71 | 3,62 | 3,71 | 1,93% | 47.151,00 |
| 05.11.2024 | 3,70 | 3,70 | 3,60 | 3,64 | -1,62% | 26.956,00 |
| 04.11.2024 | 3,72 | 3,73 | 3,69 | 3,70 | -0,40% | 58.352,00 |
| 01.11.2024 | 3,69 | 3,73 | 3,68 | 3,71 | 0,54% | 43.285,00 |
| 31.10.2024 | 3,72 | 3,74 | 3,64 | 3,69 | -0,94% | 57.978,00 |
| 30.10.2024 | 3,70 | 3,80 | 3,70 | 3,73 | 0,54% | 39.108,00 |
| 29.10.2024 | 3,77 | 3,78 | 3,68 | 3,71 | -1,72% | 45.604,00 |
| 28.10.2024 | 3,80 | 3,82 | 3,76 | 3,77 | 0,13% | 20.730,00 |
| 25.10.2024 | 3,79 | 3,82 | 3,75 | 3,77 | -0,26% | 39.787,00 |
| 24.10.2024 | 3,74 | 3,78 | 3,74 | 3,78 | 0,67% | 46.987,00 |
| 23.10.2024 | 3,77 | 3,83 | 3,75 | 3,75 | 0,13% | 38.170,00 |
| 22.10.2024 | 3,78 | 3,80 | 3,73 | 3,75 | -0,53% | 26.073,00 |
| 21.10.2024 | 3,77 | 3,78 | 3,73 | 3,77 | 0,13% | 10.791,00 |
| 18.10.2024 | 3,81 | 3,84 | 3,75 | 3,76 | -1,05% | 23.763,00 |
| 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 |