2,370€
4,87%
Echtzeit-Aktienkurs Focusrite PLC
Bid:
Ask:
Aktienkurse zur Focusrite PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,38 | 2,39 | 2,37 | 2,37 | 4,87% | - |
| 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% | - |
| 17.12.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -1,92% | - |
| 16.12.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -2,50% | - |
| 13.12.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |
| 12.12.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -1,23% | - |
| 11.12.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | - |
| 10.12.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | - |
| 09.12.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 0,62% | - |
| 06.12.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -0,61% | - |
| 05.12.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -2,40% | - |
| 04.12.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 5,03% | - |
| 03.12.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 1,92% | - |
| 02.12.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -2,50% | - |
| 29.11.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 5,26% | - |
| 28.11.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 4,11% | - |
| 27.11.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | - |
| 26.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 25.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 22.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -4,67% | - |
| 21.11.2024 | 3,00 | 3,01 | 3,00 | 3,00 | 3,45% | - |
| 20.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 4,32% | - |
| 19.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 18.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -4,17% | - |
| 15.11.2024 | 2,90 | 2,90 | 2,88 | 2,88 | -0,35% | - |
| 14.11.2024 | 2,89 | 2,90 | 2,89 | 2,89 | -0,34% | - |
| 13.11.2024 | 2,86 | 2,90 | 2,86 | 2,90 | 1,05% | - |
| 12.11.2024 | 2,92 | 2,92 | 2,87 | 2,87 | -1,03% | - |
| 11.11.2024 | 2,90 | 2,91 | 2,90 | 2,90 | 0,00% | - |
| 08.11.2024 | 2,94 | 2,94 | 2,90 | 2,90 | 3,57% | - |
| 07.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -4,11% | - |
| 06.11.2024 | 2,89 | 2,92 | 2,88 | 2,92 | 1,74% | - |
| 05.11.2024 | 2,87 | 2,88 | 2,86 | 2,87 | 0,70% | - |
| 04.11.2024 | 2,86 | 2,86 | 2,85 | 2,85 | -0,35% | - |
| 01.11.2024 | 2,84 | 2,86 | 2,84 | 2,86 | 0,35% | - |
| 31.10.2024 | 2,86 | 2,87 | 2,84 | 2,85 | -0,35% | - |
| 30.10.2024 | 2,69 | 2,86 | 2,67 | 2,86 | 6,32% | - |
| 29.10.2024 | 2,68 | 2,69 | 2,67 | 2,69 | 0,00% | - |
| 28.10.2024 | 2,72 | 2,73 | 2,68 | 2,69 | -1,47% | - |
| 25.10.2024 | 2,76 | 2,76 | 2,73 | 2,73 | -1,09% | - |
| 24.10.2024 | 2,74 | 2,78 | 2,73 | 2,76 | 1,10% | - |
| 23.10.2024 | 2,89 | 2,90 | 2,69 | 2,73 | -5,21% | - |
| 22.10.2024 | 2,92 | 2,92 | 2,88 | 2,88 | -1,37% | - |
| 21.10.2024 | 2,88 | 2,92 | 2,88 | 2,92 | 1,39% | - |
| 18.10.2024 | 2,91 | 2,91 | 2,88 | 2,88 | 0,00% | - |
| 17.10.2024 | 2,88 | 2,90 | 2,88 | 2,88 | 5,11% | - |
| 16.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -4,53% | - |
| 15.10.2024 | 2,98 | 2,98 | 2,87 | 2,87 | -3,69% | - |
| 14.10.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 11.10.2024 | 2,97 | 2,98 | 2,96 | 2,98 | 0,00% | - |
| 10.10.2024 | 2,98 | 2,98 | 2,96 | 2,98 | 4,93% | - |
| 09.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -5,02% | - |
| 08.10.2024 | 3,00 | 3,01 | 2,98 | 2,99 | -0,33% | - |
| 07.10.2024 | 3,08 | 3,10 | 3,00 | 3,00 | -2,91% | - |