1,120€
-23,81%
Echtzeit-Aktienkurs Impax Asset Management Group PLC
Bid:
Ask:
Aktienkurse zur Impax Asset Management Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 1,39 | 1,39 | 1,14 | 1,14 | -22,45% | 455,00 |
| 09.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 08.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 6,77% | - |
| 07.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 02.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -3,62% | - |
| 01.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 31.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 30.03.2026 | 1,34 | 1,39 | 1,34 | 1,39 | 1,46% | 767,00 |
| 27.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 26.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 25.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 24.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 23.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 20.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 19.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -9,09% | - |
| 18.03.2026 | 1,47 | 1,54 | 1,47 | 1,54 | 6,94% | 1.639,00 |
| 17.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 16.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 13.03.2026 | 1,47 | 1,53 | 1,47 | 1,53 | 5,52% | 609,00 |
| 12.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -3,97% | - |
| 11.03.2026 | 1,48 | 1,51 | 1,48 | 1,51 | 2,72% | 1.472,00 |
| 10.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 09.03.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -7,01% | - |
| 06.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 05.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 04.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 03.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 02.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | - |
| 27.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 26.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -3,55% | - |
| 25.02.2026 | 1,59 | 1,69 | 1,59 | 1,69 | 3,68% | 232,00 |
| 24.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 23.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 20.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -5,33% | - |
| 19.02.2026 | 1,67 | 1,69 | 1,67 | 1,69 | -2,87% | 1.511,00 |
| 18.02.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 17.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 16.02.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 13.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -6,08% | - |
| 12.02.2026 | 1,72 | 1,81 | 1,72 | 1,81 | 5,23% | 3.535,00 |
| 11.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 10.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 09.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 06.02.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | - |
| 05.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 04.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | - |
| 03.02.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 02.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -5,21% | - |
| 30.01.2026 | 1,87 | 1,92 | 1,87 | 1,92 | 1,05% | 4.350,00 |
| 29.01.2026 | 1,88 | 1,92 | 1,83 | 1,90 | 4,40% | - |
| 28.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 27.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -3,16% | - |
| 26.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,70% | - |
| 23.01.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
| 22.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | - |
| 21.01.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 20.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 19.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 16.01.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 5,99% | - |
| 15.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 14.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -5,71% | - |
| 13.01.2026 | 1,68 | 1,75 | 1,68 | 1,75 | 9,38% | 1.632,00 |
| 12.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 09.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 08.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 07.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 06.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 05.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 02.01.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 30.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | - |
| 29.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 23.12.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 4,32% | - |
| 22.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 19.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 18.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,12% | - |
| 17.12.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 6,92% | 1.340,00 |
| 16.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 15.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | 400,00 |
| 12.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 11.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,12% | - |
| 10.12.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 1,80% | 456,00 |
| 09.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 08.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 05.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 3,11% | - |
| 04.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 03.12.2025 | 1,70 | 1,70 | 1,61 | 1,61 | -9,04% | 2.950,00 |
| 02.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -5,85% | - |
| 01.12.2025 | 1,94 | 1,94 | 1,88 | 1,88 | -3,09% | 500,00 |
| 28.11.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 27.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,52% | - |
| 26.11.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 2,58% | 215,00 |
| 25.11.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 24.11.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 21.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -4,37% | - |
| 20.11.2025 | 2,08 | 2,08 | 2,06 | 2,06 | 0,00% | - |
| 19.11.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 18.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -4,67% | - |
| 17.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 14.11.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 13.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |