3,160€
-1,86%
Echtzeit-Aktienkurs Next Fifteen Communications Group PLC
Bid:
Ask:
Aktienkurse zur Next Fifteen Communications Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 3,20 | 3,20 | 3,10 | 3,10 | -3,73% | - |
| 31.07.2025 | 3,20 | 3,22 | 3,18 | 3,22 | 2,55% | - |
| 30.07.2025 | 3,26 | 3,26 | 3,14 | 3,14 | -4,85% | - |
| 29.07.2025 | 3,18 | 3,30 | 3,18 | 3,30 | 3,12% | - |
| 28.07.2025 | 3,40 | 3,42 | 3,20 | 3,20 | -4,19% | - |
| 25.07.2025 | 3,36 | 3,36 | 3,32 | 3,34 | -0,60% | - |
| 24.07.2025 | 3,34 | 3,38 | 3,34 | 3,36 | 0,60% | - |
| 23.07.2025 | 3,28 | 3,34 | 3,28 | 3,34 | 3,09% | - |
| 22.07.2025 | 3,20 | 3,24 | 3,20 | 3,24 | 0,62% | - |
| 21.07.2025 | 3,20 | 3,22 | 3,18 | 3,22 | 0,63% | - |
| 18.07.2025 | 3,02 | 3,20 | 3,02 | 3,20 | 4,58% | - |
| 17.07.2025 | 3,08 | 3,08 | 3,06 | 3,06 | 0,00% | - |
| 16.07.2025 | 3,04 | 3,06 | 3,02 | 3,06 | -0,65% | - |
| 15.07.2025 | 2,96 | 3,08 | 2,96 | 3,08 | 4,05% | - |
| 14.07.2025 | 2,90 | 2,96 | 2,88 | 2,96 | 1,37% | - |
| 11.07.2025 | 3,00 | 3,00 | 2,92 | 2,92 | 0,69% | - |
| 10.07.2025 | 2,92 | 2,92 | 2,90 | 2,90 | -2,03% | - |
| 09.07.2025 | 2,94 | 2,96 | 2,92 | 2,96 | 1,37% | - |
| 08.07.2025 | 2,90 | 2,94 | 2,90 | 2,92 | 2,82% | - |
| 07.07.2025 | 2,88 | 2,90 | 2,84 | 2,84 | -2,07% | - |
| 04.07.2025 | 2,90 | 2,90 | 2,88 | 2,90 | 0,69% | - |
| 03.07.2025 | 2,94 | 2,94 | 2,86 | 2,88 | -2,70% | - |
| 02.07.2025 | 2,96 | 2,98 | 2,94 | 2,96 | 1,37% | - |
| 01.07.2025 | 2,76 | 2,92 | 2,74 | 2,92 | 5,80% | - |
| 30.06.2025 | 2,76 | 2,76 | 2,74 | 2,76 | -1,43% | - |
| 27.06.2025 | 2,44 | 2,91 | 2,41 | 2,80 | -15,66% | - |
| 26.06.2025 | 3,40 | 3,40 | 3,32 | 3,32 | -3,49% | - |
| 25.06.2025 | 3,30 | 3,44 | 3,30 | 3,44 | 3,61% | - |
| 24.06.2025 | 3,30 | 3,36 | 3,30 | 3,32 | 0,61% | 775,00 |
| 23.06.2025 | 3,50 | 3,50 | 3,30 | 3,30 | -6,25% | - |
| 20.06.2025 | 3,40 | 3,52 | 3,40 | 3,52 | 0,57% | - |
| 19.06.2025 | 3,52 | 3,52 | 3,46 | 3,50 | 1,74% | - |
| 18.06.2025 | 3,40 | 3,44 | 3,40 | 3,44 | 1,18% | - |
| 17.06.2025 | 3,32 | 3,40 | 3,32 | 3,40 | 3,03% | - |
| 16.06.2025 | 3,34 | 3,34 | 3,30 | 3,30 | -1,20% | - |
| 13.06.2025 | 3,46 | 3,46 | 3,34 | 3,34 | -5,11% | - |
| 12.06.2025 | 3,54 | 3,54 | 3,48 | 3,52 | 1,73% | - |
| 11.06.2025 | 3,42 | 3,46 | 3,40 | 3,46 | 1,17% | - |
| 10.06.2025 | 3,42 | 3,44 | 3,42 | 3,42 | 0,00% | - |
| 09.06.2025 | 3,36 | 3,42 | 3,36 | 3,42 | 2,40% | - |
| 06.06.2025 | 3,30 | 3,34 | 3,24 | 3,34 | 1,21% | - |
| 05.06.2025 | 3,40 | 3,44 | 3,30 | 3,30 | -1,79% | - |
| 04.06.2025 | 3,28 | 3,36 | 3,28 | 3,36 | 3,70% | - |
| 03.06.2025 | 3,22 | 3,24 | 3,18 | 3,24 | 1,89% | - |
| 02.06.2025 | 3,20 | 3,20 | 3,12 | 3,18 | -0,62% | - |
| 30.05.2025 | 3,16 | 3,20 | 3,10 | 3,20 | 0,63% | - |
| 29.05.2025 | 3,16 | 3,18 | 3,16 | 3,18 | -1,24% | - |
| 28.05.2025 | 3,24 | 3,24 | 3,18 | 3,22 | 0,00% | - |
| 27.05.2025 | 3,12 | 3,22 | 3,12 | 3,22 | 3,21% | - |
| 26.05.2025 | 3,14 | 3,14 | 3,12 | 3,12 | 0,65% | - |
| 23.05.2025 | 3,16 | 3,18 | 3,10 | 3,10 | -1,27% | - |
| 22.05.2025 | 3,18 | 3,18 | 3,08 | 3,14 | -1,88% | - |
| 21.05.2025 | 3,28 | 3,28 | 3,16 | 3,20 | -3,03% | - |
| 20.05.2025 | 3,34 | 3,34 | 3,30 | 3,30 | 1,23% | - |
| 19.05.2025 | 3,34 | 3,34 | 3,26 | 3,26 | -4,12% | - |
| 16.05.2025 | 3,40 | 3,44 | 3,40 | 3,40 | -0,58% | - |
| 15.05.2025 | 3,42 | 3,42 | 3,38 | 3,42 | 0,00% | - |
| 14.05.2025 | 3,48 | 3,48 | 3,42 | 3,42 | 0,59% | - |
| 13.05.2025 | 3,40 | 3,44 | 3,40 | 3,40 | -0,58% | - |
| 12.05.2025 | 3,32 | 3,46 | 3,32 | 3,42 | 3,64% | - |
| 09.05.2025 | 3,22 | 3,30 | 3,22 | 3,30 | 1,23% | - |
| 08.05.2025 | 3,16 | 3,26 | 3,16 | 3,26 | 1,87% | - |
| 07.05.2025 | 3,20 | 3,20 | 3,16 | 3,20 | -1,23% | - |
| 06.05.2025 | 3,28 | 3,30 | 3,24 | 3,24 | -1,22% | - |
| 05.05.2025 | 3,26 | 3,28 | 3,26 | 3,28 | 0,61% | - |
| 02.05.2025 | 3,04 | 3,26 | 3,04 | 3,26 | 10,88% | - |
| 30.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,00% | - |
| 29.04.2025 | 2,90 | 3,00 | 2,90 | 3,00 | 1,35% | - |
| 28.04.2025 | 2,88 | 2,98 | 2,88 | 2,96 | 0,68% | - |
| 25.04.2025 | 2,88 | 3,00 | 2,88 | 2,94 | 2,08% | - |
| 24.04.2025 | 2,82 | 2,88 | 2,82 | 2,88 | 1,41% | - |
| 23.04.2025 | 2,64 | 2,84 | 2,64 | 2,84 | 10,08% | - |
| 22.04.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -1,53% | - |
| 17.04.2025 | 2,66 | 2,68 | 2,62 | 2,62 | -2,96% | - |
| 16.04.2025 | 2,60 | 2,70 | 2,60 | 2,70 | 3,85% | - |
| 15.04.2025 | 2,90 | 2,96 | 2,60 | 2,60 | -10,34% | - |
| 14.04.2025 | 2,56 | 2,90 | 2,56 | 2,90 | 7,41% | - |
| 11.04.2025 | 2,70 | 2,78 | 2,70 | 2,70 | -4,26% | - |
| 10.04.2025 | 2,52 | 2,94 | 2,52 | 2,82 | 9,30% | - |
| 09.04.2025 | 2,72 | 2,72 | 2,58 | 2,58 | -7,86% | - |
| 08.04.2025 | 2,58 | 2,80 | 2,58 | 2,80 | 2,94% | - |
| 07.04.2025 | 2,72 | 2,72 | 2,66 | 2,72 | -6,21% | - |
| 04.04.2025 | 2,96 | 3,02 | 2,90 | 2,90 | -5,84% | - |
| 03.04.2025 | 3,34 | 3,34 | 3,08 | 3,08 | -8,88% | 352,00 |
| 02.04.2025 | 3,38 | 3,44 | 3,38 | 3,38 | -1,74% | - |
| 01.04.2025 | 3,30 | 3,44 | 3,30 | 3,44 | 1,78% | - |
| 31.03.2025 | 3,56 | 3,56 | 3,38 | 3,38 | -9,63% | - |
| 28.03.2025 | 3,64 | 3,74 | 3,64 | 3,74 | 2,19% | - |
| 27.03.2025 | 3,52 | 3,66 | 3,52 | 3,66 | 2,81% | - |
| 26.03.2025 | 3,52 | 3,60 | 3,52 | 3,56 | -1,11% | - |
| 25.03.2025 | 3,46 | 3,60 | 3,46 | 3,60 | 2,86% | - |
| 24.03.2025 | 3,48 | 3,62 | 3,48 | 3,50 | -0,57% | - |
| 21.03.2025 | 3,56 | 3,62 | 3,52 | 3,52 | -3,30% | - |
| 20.03.2025 | 3,52 | 3,64 | 3,52 | 3,64 | 4,00% | - |
| 19.03.2025 | 3,46 | 3,50 | 3,46 | 3,50 | -0,57% | - |
| 18.03.2025 | 3,42 | 3,52 | 3,42 | 3,52 | 0,57% | - |
| 17.03.2025 | 3,36 | 3,50 | 3,36 | 3,50 | 2,94% | - |
| 14.03.2025 | 3,36 | 3,44 | 3,36 | 3,40 | -0,58% | - |
| 13.03.2025 | 3,38 | 3,42 | 3,38 | 3,42 | 0,00% | - |
| 12.03.2025 | 3,22 | 3,42 | 3,22 | 3,42 | 3,64% | - |