2,350€
-7,84%
Echtzeit-Aktienkurs FOCUSRITE PLC LS -,001
Bid:
Ask:
Aktienkurse zur FOCUSRITE PLC LS -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 2,53 | 2,53 | 2,31 | 2,34 | -8,24% | - |
| 20.11.2025 | 2,51 | 2,56 | 2,51 | 2,55 | 1,59% | - |
| 19.11.2025 | 2,43 | 2,51 | 2,42 | 2,51 | 3,29% | - |
| 18.11.2025 | 2,51 | 2,51 | 2,43 | 2,43 | -4,33% | - |
| 17.11.2025 | 2,56 | 2,58 | 2,54 | 2,54 | -0,78% | - |
| 14.11.2025 | 2,56 | 2,56 | 2,55 | 2,56 | 0,00% | - |
| 13.11.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 12.11.2025 | 2,68 | 2,68 | 2,47 | 2,56 | -4,48% | - |
| 11.11.2025 | 2,71 | 2,71 | 2,65 | 2,68 | -1,47% | - |
| 10.11.2025 | 2,74 | 2,81 | 2,72 | 2,72 | -0,73% | - |
| 07.11.2025 | 2,81 | 2,81 | 2,74 | 2,74 | -2,14% | - |
| 06.11.2025 | 2,62 | 2,88 | 2,62 | 2,80 | 6,87% | - |
| 05.11.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 2,34% | - |
| 04.11.2025 | 2,61 | 2,61 | 2,55 | 2,56 | -5,88% | - |
| 03.11.2025 | 2,49 | 2,73 | 2,49 | 2,72 | 10,57% | - |
| 31.10.2025 | 2,43 | 2,46 | 2,42 | 2,46 | 1,23% | - |
| 30.10.2025 | 2,37 | 2,43 | 2,37 | 2,43 | 2,53% | - |
| 29.10.2025 | 2,32 | 2,37 | 2,32 | 2,37 | 1,72% | - |
| 28.10.2025 | 2,33 | 2,34 | 2,30 | 2,33 | 0,00% | - |
| 27.10.2025 | 2,26 | 2,33 | 2,26 | 2,33 | 3,56% | - |
| 24.10.2025 | 2,22 | 2,25 | 2,22 | 2,25 | 2,74% | - |
| 23.10.2025 | 2,17 | 2,19 | 2,16 | 2,19 | 0,92% | - |
| 22.10.2025 | 2,16 | 2,17 | 2,16 | 2,17 | 0,00% | - |
| 21.10.2025 | 2,15 | 2,18 | 2,14 | 2,17 | 9,60% | - |
| 17.10.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -2,94% | - |
| 16.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 15.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | - |
| 14.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 13.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 10.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 09.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 08.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 07.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -4,55% | - |
| 06.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 03.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 02.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 01.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 30.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -6,35% | - |
| 29.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | - |
| 26.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 6,14% | - |
| 25.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 24.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 23.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 22.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 4,59% | - |
| 19.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 5,83% | - |
| 18.09.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 17.09.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 21,89% | - |
| 16.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 15.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 12.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 11.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 10.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -5,49% | - |
| 09.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 08.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 4,60% | - |
| 05.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 04.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,79% | - |
| 03.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 02.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 01.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 29.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 4,05% | - |
| 28.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,37% | - |
| 27.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 26.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 25.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 22.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -5,59% | - |
| 21.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 5,92% | - |
| 20.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 19.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 18.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 15.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | - |
| 14.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | - |
| 13.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 12.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 11.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -3,14% | - |
| 08.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
| 07.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,63% | - |
| 06.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 3,26% | - |
| 05.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 10,18% | - |
| 04.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -4,02% | - |
| 01.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 31.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 30.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 3,57% | - |
| 29.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 28.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | - |
| 25.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 24.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -6,45% | - |
| 23.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 22.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 21.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 18.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -7,50% | - |
| 17.07.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 2,04% | 400,00 |
| 16.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 3,16% | - |
| 15.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 14.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,69% | - |
| 11.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 10.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -3,12% | - |
| 09.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 6,08% | - |
| 08.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 07.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 04.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |