1,535€
7,34%
Echtzeit-Aktienkurs Redcentric PLC
Bid:
Ask:
Aktienkurse zur Redcentric PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | - |
| 05.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 04.06.2025 | 1,45 | 1,45 | 1,44 | 1,44 | 0,70% | - |
| 03.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -10,06% | - |
| 02.06.2025 | 1,48 | 1,59 | 1,42 | 1,59 | 11,19% | 446,00 |
| 30.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 29.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 28.05.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -2,76% | - |
| 27.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 26.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 23.05.2025 | 1,46 | 1,46 | 1,43 | 1,43 | 1,42% | - |
| 22.05.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -1,40% | - |
| 21.05.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 1,42% | - |
| 20.05.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -1,40% | - |
| 19.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 16.05.2025 | 1,45 | 1,45 | 1,42 | 1,42 | 0,00% | - |
| 15.05.2025 | 1,44 | 1,44 | 1,42 | 1,42 | 0,00% | - |
| 14.05.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 0,00% | - |
| 13.05.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,39% | - |
| 12.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 4,35% | - |
| 09.05.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -1,43% | - |
| 08.05.2025 | 1,42 | 1,42 | 1,40 | 1,40 | 1,45% | - |
| 07.05.2025 | 1,40 | 1,43 | 1,38 | 1,38 | -1,43% | - |
| 06.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 05.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 02.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 30.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 29.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 28.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 25.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 24.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 23.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 22.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 17.04.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -0,74% | - |
| 16.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 15.04.2025 | 1,35 | 1,37 | 1,35 | 1,35 | 0,75% | - |
| 14.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 11.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 10.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 09.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 08.04.2025 | 1,38 | 1,38 | 1,37 | 1,37 | 0,00% | - |
| 07.04.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -1,44% | - |
| 04.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 03.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 02.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 01.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 31.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 28.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 27.03.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 0,70% | - |
| 26.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 25.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 24.03.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 0,71% | - |
| 21.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 20.03.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 2,17% | - |
| 19.03.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -1,43% | - |
| 18.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 17.03.2025 | 1,42 | 1,42 | 1,40 | 1,40 | 0,72% | - |
| 14.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 13.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 12.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 11.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 10.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 07.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 06.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 05.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 04.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 03.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 28.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 27.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 26.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 25.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 24.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 21.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 20.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 19.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 18.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 17.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 14.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 13.02.2025 | 1,39 | 1,39 | 1,35 | 1,35 | 0,00% | - |
| 12.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 11.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 10.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 07.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 06.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 05.02.2025 | 1,44 | 1,44 | 1,42 | 1,42 | 0,00% | - |
| 04.02.2025 | 1,46 | 1,46 | 1,42 | 1,42 | -12,35% | - |
| 03.02.2025 | 1,50 | 1,62 | 1,50 | 1,62 | 8,72% | 33,00 |
| 31.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 30.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 29.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 28.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 27.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 24.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 23.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 22.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 21.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 20.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 17.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 16.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 15.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |