1,920€
-3,76%
Echtzeit-Aktienkurs FOCUSRITE PLC LS -,001
Bid:
Ask:
Aktienkurse zur FOCUSRITE PLC LS -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,95 | 1,95 | 1,91 | 1,92 | -3,76% | - |
| 01.07.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 0,50% | - |
| 30.06.2025 | 1,98 | 2,03 | 1,98 | 1,99 | -0,75% | - |
| 27.06.2025 | 1,91 | 2,01 | 1,90 | 2,00 | 4,99% | - |
| 26.06.2025 | 1,92 | 1,95 | 1,90 | 1,91 | -1,55% | - |
| 25.06.2025 | 1,91 | 1,96 | 1,85 | 1,94 | -0,77% | - |
| 24.06.2025 | 2,04 | 2,04 | 1,93 | 1,95 | -3,70% | - |
| 23.06.2025 | 2,01 | 2,03 | 2,01 | 2,03 | -6,25% | - |
| 20.06.2025 | 2,16 | 2,18 | 2,16 | 2,16 | -0,92% | - |
| 19.06.2025 | 2,17 | 2,18 | 2,17 | 2,18 | 0,93% | - |
| 18.06.2025 | 2,13 | 2,17 | 2,13 | 2,16 | 0,47% | - |
| 17.06.2025 | 2,17 | 2,19 | 2,13 | 2,15 | -5,29% | - |
| 13.06.2025 | 2,27 | 2,28 | 2,25 | 2,27 | 0,00% | - |
| 12.06.2025 | 2,30 | 2,30 | 2,25 | 2,27 | -1,30% | - |
| 11.06.2025 | 2,36 | 2,38 | 2,27 | 2,30 | -3,36% | - |
| 10.06.2025 | 2,36 | 2,38 | 2,36 | 2,38 | -0,42% | - |
| 09.06.2025 | 2,28 | 2,41 | 2,26 | 2,39 | 5,29% | - |
| 06.06.2025 | 2,26 | 2,27 | 2,26 | 2,27 | 1,34% | - |
| 05.06.2025 | 2,13 | 2,24 | 2,09 | 2,24 | 5,66% | - |
| 04.06.2025 | 2,17 | 2,18 | 2,12 | 2,12 | -2,75% | - |
| 03.06.2025 | 1,93 | 2,18 | 1,92 | 2,18 | 12,37% | - |
| 02.06.2025 | 1,95 | 1,95 | 1,92 | 1,94 | -0,26% | - |
| 30.05.2025 | 1,94 | 1,97 | 1,93 | 1,95 | 0,00% | - |
| 29.05.2025 | 1,94 | 1,96 | 1,93 | 1,95 | 0,00% | - |
| 28.05.2025 | 2,01 | 2,03 | 1,94 | 1,95 | -3,71% | - |
| 27.05.2025 | 2,11 | 2,11 | 2,02 | 2,02 | -2,65% | - |
| 26.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,48% | - |
| 23.05.2025 | 1,99 | 2,11 | 1,97 | 2,07 | 5,09% | - |
| 22.05.2025 | 1,82 | 1,98 | 1,82 | 1,97 | 6,79% | - |
| 21.05.2025 | 1,83 | 1,85 | 1,83 | 1,84 | 0,00% | - |
| 20.05.2025 | 1,67 | 1,85 | 1,66 | 1,84 | 10,18% | - |
| 19.05.2025 | 1,69 | 1,71 | 1,63 | 1,67 | -2,05% | - |
| 16.05.2025 | 1,70 | 1,71 | 1,69 | 1,71 | 0,29% | - |
| 15.05.2025 | 1,79 | 1,79 | 1,69 | 1,70 | -5,03% | - |
| 14.05.2025 | 1,87 | 1,89 | 1,78 | 1,79 | -4,79% | - |
| 13.05.2025 | 1,90 | 1,92 | 1,87 | 1,88 | -1,83% | - |
| 12.05.2025 | 1,89 | 1,95 | 1,89 | 1,92 | 1,32% | - |
| 09.05.2025 | 1,83 | 1,90 | 1,83 | 1,89 | 2,72% | - |
| 08.05.2025 | 1,69 | 1,84 | 1,68 | 1,84 | 7,60% | - |
| 07.05.2025 | 1,63 | 1,71 | 1,62 | 1,71 | 4,91% | - |
| 06.05.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 1,24% | - |
| 05.05.2025 | 1,61 | 1,63 | 1,61 | 1,61 | 5,23% | - |
| 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% | - |
| 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% | - |