1,880€
Echtzeit-Aktienkurs Intercede Group PLC
Bid:
Ask:
Aktienkurse zur Intercede Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,88 | 1,99 | 1,88 | 1,98 | 0,51% | - |
| 19.12.2024 | 1,89 | 2,01 | 1,89 | 1,97 | -1,25% | - |
| 18.12.2024 | 1,98 | 2,01 | 1,98 | 2,00 | 0,00% | - |
| 17.12.2024 | 1,88 | 2,03 | 1,88 | 2,00 | -0,75% | - |
| 16.12.2024 | 2,01 | 2,03 | 2,01 | 2,01 | 0,25% | - |
| 13.12.2024 | 2,00 | 2,02 | 1,99 | 2,01 | 0,50% | - |
| 12.12.2024 | 2,07 | 2,08 | 1,99 | 2,00 | -3,62% | - |
| 11.12.2024 | 1,98 | 2,09 | 1,98 | 2,07 | -0,48% | - |
| 10.12.2024 | 2,09 | 2,10 | 2,08 | 2,08 | -0,48% | - |
| 09.12.2024 | 1,88 | 2,10 | 1,88 | 2,09 | 5,03% | - |
| 06.12.2024 | 1,97 | 2,00 | 1,96 | 1,99 | 1,79% | - |
| 05.12.2024 | 1,86 | 1,98 | 1,86 | 1,96 | -0,76% | - |
| 04.12.2024 | 2,03 | 2,04 | 1,97 | 1,97 | -2,72% | - |
| 03.12.2024 | 1,88 | 2,04 | 1,88 | 2,03 | 1,76% | - |
| 02.12.2024 | 1,82 | 2,00 | 1,82 | 1,99 | 4,19% | - |
| 29.11.2024 | 1,79 | 1,93 | 1,75 | 1,91 | 7,00% | - |
| 28.11.2024 | 1,91 | 1,92 | 1,65 | 1,79 | -6,05% | - |
| 27.11.2024 | 1,85 | 1,97 | 1,85 | 1,90 | -2,06% | - |
| 26.11.2024 | 2,10 | 2,10 | 1,88 | 1,94 | -7,62% | - |
| 25.11.2024 | 2,21 | 2,22 | 2,10 | 2,10 | -4,98% | - |
| 22.11.2024 | 2,08 | 2,24 | 2,08 | 2,21 | 0,00% | - |
| 21.11.2024 | 2,15 | 2,22 | 2,14 | 2,21 | 2,79% | - |
| 20.11.2024 | 2,15 | 2,16 | 2,14 | 2,15 | 0,47% | - |
| 19.11.2024 | 2,02 | 2,16 | 2,02 | 2,14 | 0,00% | - |
| 18.11.2024 | 2,14 | 2,15 | 2,13 | 2,14 | 0,00% | - |
| 15.11.2024 | 2,04 | 2,17 | 2,04 | 2,14 | -0,93% | - |
| 14.11.2024 | 2,14 | 2,18 | 2,13 | 2,16 | 0,93% | - |
| 13.11.2024 | 2,02 | 2,15 | 2,02 | 2,14 | 0,47% | - |
| 12.11.2024 | 2,08 | 2,20 | 2,08 | 2,13 | -3,18% | - |
| 11.11.2024 | 2,22 | 2,35 | 2,19 | 2,20 | -5,58% | - |
| 08.11.2024 | 2,28 | 2,42 | 2,28 | 2,33 | -2,92% | - |
| 07.11.2024 | 2,28 | 2,42 | 2,28 | 2,40 | 0,00% | - |
| 06.11.2024 | 2,24 | 2,43 | 2,24 | 2,40 | 1,69% | - |
| 05.11.2024 | 2,38 | 2,39 | 2,36 | 2,36 | -1,26% | - |
| 04.11.2024 | 2,31 | 2,40 | 2,31 | 2,39 | 3,46% | - |
| 01.11.2024 | 2,10 | 2,36 | 2,10 | 2,31 | 4,05% | - |
| 31.10.2024 | 2,25 | 2,37 | 2,22 | 2,22 | -1,33% | - |
| 30.10.2024 | 1,92 | 2,38 | 1,92 | 2,25 | 11,39% | - |
| 29.10.2024 | 1,85 | 2,08 | 1,85 | 2,02 | 3,32% | - |
| 28.10.2024 | 2,02 | 2,03 | 1,96 | 1,96 | -2,98% | - |
| 25.10.2024 | 1,79 | 2,03 | 1,79 | 2,02 | 6,33% | - |
| 24.10.2024 | 1,95 | 1,96 | 1,89 | 1,90 | -2,82% | - |
| 23.10.2024 | 2,09 | 2,10 | 1,95 | 1,95 | -6,47% | - |
| 22.10.2024 | 1,99 | 2,10 | 1,99 | 2,09 | 0,00% | - |
| 21.10.2024 | 2,08 | 2,19 | 2,08 | 2,09 | -4,36% | - |
| 18.10.2024 | 1,99 | 2,19 | 1,99 | 2,18 | 4,56% | - |
| 17.10.2024 | 2,18 | 2,19 | 2,07 | 2,09 | -4,36% | - |
| 16.10.2024 | 2,06 | 2,19 | 2,06 | 2,18 | 4,81% | - |
| 15.10.2024 | 2,00 | 2,10 | 2,00 | 2,08 | 4,26% | - |
| 14.10.2024 | 1,73 | 2,03 | 1,73 | 2,00 | 10,22% | - |
| 11.10.2024 | 1,86 | 1,96 | 1,81 | 1,81 | -7,65% | - |
| 10.10.2024 | 2,23 | 2,25 | 1,93 | 1,96 | -12,11% | - |
| 09.10.2024 | 2,16 | 2,29 | 2,16 | 2,23 | -2,19% | - |
| 08.10.2024 | 2,36 | 2,37 | 2,16 | 2,28 | -3,39% | - |
| 07.10.2024 | 2,18 | 2,43 | 2,18 | 2,36 | 1,72% | - |
| 04.10.2024 | 2,18 | 2,32 | 2,18 | 2,32 | 0,87% | - |
| 03.10.2024 | 2,20 | 2,33 | 2,20 | 2,30 | -2,13% | - |
| 02.10.2024 | 2,42 | 2,44 | 2,34 | 2,35 | -3,69% | - |
| 01.10.2024 | 2,45 | 2,47 | 2,43 | 2,44 | -0,81% | - |
| 30.09.2024 | 2,39 | 2,47 | 2,39 | 2,46 | 2,93% | - |
| 27.09.2024 | 2,28 | 2,41 | 2,28 | 2,39 | -0,42% | - |
| 26.09.2024 | 2,28 | 2,41 | 2,28 | 2,40 | -0,41% | - |
| 25.09.2024 | 2,39 | 2,41 | 2,38 | 2,41 | 0,84% | - |
| 24.09.2024 | 2,39 | 2,42 | 2,39 | 2,39 | 0,00% | - |
| 23.09.2024 | 2,38 | 2,41 | 2,35 | 2,39 | 0,42% | - |
| 20.09.2024 | 2,26 | 2,39 | 2,26 | 2,38 | 0,00% | - |
| 19.09.2024 | 2,32 | 2,47 | 2,32 | 2,38 | -2,46% | - |
| 18.09.2024 | 2,41 | 2,56 | 2,40 | 2,44 | 1,24% | - |
| 17.09.2024 | 2,44 | 2,46 | 2,40 | 2,41 | -1,23% | - |
| 16.09.2024 | 2,32 | 2,47 | 2,32 | 2,44 | 0,00% | - |
| 13.09.2024 | 2,50 | 2,50 | 2,34 | 2,44 | -2,01% | - |
| 12.09.2024 | 2,51 | 2,53 | 2,48 | 2,49 | -0,80% | - |
| 11.09.2024 | 2,30 | 2,56 | 2,30 | 2,51 | 3,29% | - |
| 10.09.2024 | 2,37 | 2,43 | 2,37 | 2,43 | 1,67% | - |
| 09.09.2024 | 2,30 | 2,42 | 2,30 | 2,39 | -1,65% | - |
| 06.09.2024 | 2,26 | 2,43 | 2,26 | 2,43 | 2,53% | - |
| 05.09.2024 | 2,26 | 2,38 | 2,26 | 2,37 | 0,00% | - |
| 04.09.2024 | 2,43 | 2,43 | 2,35 | 2,37 | -2,87% | - |
| 03.09.2024 | 2,30 | 2,46 | 2,30 | 2,44 | 0,41% | - |
| 02.09.2024 | 2,30 | 2,50 | 2,30 | 2,43 | 0,41% | - |
| 30.08.2024 | 2,30 | 2,43 | 2,30 | 2,42 | 5,22% | - |
| 29.08.2024 | 2,30 | 2,42 | 2,30 | 2,30 | -4,96% | - |
| 28.08.2024 | 2,28 | 2,42 | 2,28 | 2,42 | 1,68% | - |
| 27.08.2024 | 2,26 | 2,43 | 2,26 | 2,38 | 0,42% | - |
| 26.08.2024 | 2,26 | 2,37 | 2,26 | 2,37 | 0,00% | - |
| 23.08.2024 | 2,34 | 2,39 | 2,34 | 2,37 | 1,28% | - |
| 22.08.2024 | 2,35 | 2,37 | 2,34 | 2,34 | -0,43% | - |
| 21.08.2024 | 2,34 | 2,37 | 2,34 | 2,35 | 0,43% | - |
| 20.08.2024 | 2,30 | 2,40 | 2,26 | 2,34 | 3,54% | 1.000,00 |
| 19.08.2024 | 1,92 | 2,33 | 1,92 | 2,26 | 10,78% | - |
| 16.08.2024 | 2,00 | 2,08 | 1,99 | 2,04 | 2,00% | - |
| 15.08.2024 | 1,92 | 2,00 | 1,92 | 2,00 | 4,17% | - |
| 14.08.2024 | 1,86 | 1,97 | 1,86 | 1,92 | 2,13% | 63,00 |
| 13.08.2024 | 1,78 | 1,88 | 1,78 | 1,88 | 5,92% | - |
| 12.08.2024 | 1,69 | 1,79 | 1,69 | 1,78 | 0,00% | - |
| 09.08.2024 | 1,77 | 1,79 | 1,77 | 1,78 | 0,28% | - |
| 08.08.2024 | 1,69 | 1,79 | 1,69 | 1,77 | -1,12% | - |
| 07.08.2024 | 1,62 | 1,82 | 1,62 | 1,79 | 7,19% | - |
| 06.08.2024 | 1,57 | 1,72 | 1,57 | 1,67 | 0,91% | - |
| 05.08.2024 | 1,70 | 1,71 | 1,65 | 1,66 | -4,34% | - |