1,700€
3,03%
Echtzeit-Aktienkurs Focusrite PLC
Bid:
Ask:
Aktienkurse zur Focusrite PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 15.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -7,82% | - |
| 14.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 13.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 12.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 4,09% | - |
| 09.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 6,87% | - |
| 08.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,90% | - |
| 07.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 06.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 05.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 02.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -3,16% | - |
| 30.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 29.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 28.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 25.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 24.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,24% | - |
| 23.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 22.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | - |
| 17.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 16.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 15.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 14.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | - |
| 11.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 10.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 5,92% | - |
| 09.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 08.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 07.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -8,72% | - |
| 04.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -4,44% | - |
| 03.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | - |
| 02.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 5,08% | - |
| 01.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 31.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 28.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 27.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 26.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,20% | - |
| 25.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,15% | - |
| 24.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -3,12% | - |
| 21.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 20.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -3,06% | - |
| 19.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 18.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 17.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 14.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 13.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 12.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 11.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 10.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 07.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 06.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 05.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -6,25% | - |
| 04.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 03.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 28.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 27.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 26.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 5,56% | - |
| 25.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 24.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 21.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 20.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 19.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 18.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 17.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 14.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 13.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 12.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 11.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 10.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -3,67% | - |
| 07.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 06.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 05.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 04.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 03.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -6,61% | - |
| 31.01.2025 | 2,32 | 2,42 | 2,32 | 2,42 | 1,68% | 414,00 |
| 30.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 29.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -5,43% | - |
| 28.01.2025 | 2,44 | 2,58 | 2,44 | 2,58 | 6,61% | 10,00 |
| 27.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 24.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 23.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 22.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 21.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 20.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 17.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 16.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 15.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 14.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 13.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 10.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 09.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -6,21% | - |
| 08.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 07.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 06.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 03.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -4,00% | - |
| 02.01.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 30.12.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 27.12.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 6,29% | - |
| 23.12.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 20.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -4,58% | - |
| 19.12.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 18.12.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |