1,090€
Echtzeit-Aktienkurs Begbies Traynor Group PLC
Bid:
Ask:
Aktienkurse zur Begbies Traynor Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,09 | 1,16 | 1,09 | 1,13 | -1,32% | - |
| 19.12.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -1,30% | - |
| 18.12.2024 | 1,16 | 1,16 | 1,15 | 1,16 | -0,43% | - |
| 17.12.2024 | 1,18 | 1,22 | 1,15 | 1,16 | -1,69% | - |
| 16.12.2024 | 1,13 | 1,21 | 1,13 | 1,18 | -0,42% | - |
| 13.12.2024 | 1,16 | 1,23 | 1,16 | 1,19 | -2,87% | - |
| 12.12.2024 | 1,21 | 1,28 | 1,21 | 1,22 | -1,61% | - |
| 11.12.2024 | 1,22 | 1,29 | 1,22 | 1,24 | 13,76% | - |
| 10.12.2024 | 1,09 | 1,24 | 1,09 | 1,09 | -5,63% | - |
| 09.12.2024 | 1,11 | 1,17 | 1,11 | 1,16 | -0,86% | - |
| 06.12.2024 | 1,13 | 1,17 | 1,12 | 1,17 | 4,02% | - |
| 05.12.2024 | 1,08 | 1,14 | 1,08 | 1,12 | -0,88% | - |
| 04.12.2024 | 1,12 | 1,16 | 1,10 | 1,13 | 1,80% | - |
| 03.12.2024 | 1,05 | 1,12 | 1,05 | 1,11 | 0,45% | - |
| 02.12.2024 | 1,10 | 1,12 | 1,10 | 1,11 | 2,31% | - |
| 29.11.2024 | 1,05 | 1,11 | 1,05 | 1,08 | -1,82% | - |
| 28.11.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 1,85% | - |
| 27.11.2024 | 1,06 | 1,12 | 1,06 | 1,08 | -2,70% | - |
| 26.11.2024 | 1,05 | 1,12 | 1,05 | 1,11 | 0,91% | - |
| 25.11.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -1,35% | - |
| 22.11.2024 | 1,12 | 1,13 | 1,11 | 1,12 | -0,89% | - |
| 21.11.2024 | 1,07 | 1,15 | 1,07 | 1,13 | 0,45% | - |
| 20.11.2024 | 1,14 | 1,14 | 1,12 | 1,12 | 0,00% | - |
| 19.11.2024 | 1,15 | 1,15 | 1,12 | 1,12 | -2,61% | - |
| 18.11.2024 | 1,15 | 1,15 | 1,12 | 1,15 | 1,32% | - |
| 15.11.2024 | 1,08 | 1,15 | 1,08 | 1,14 | 0,44% | - |
| 14.11.2024 | 1,13 | 1,15 | 1,11 | 1,13 | 0,89% | - |
| 13.11.2024 | 1,13 | 1,14 | 1,12 | 1,12 | -0,44% | - |
| 12.11.2024 | 1,06 | 1,15 | 1,06 | 1,13 | 0,00% | - |
| 11.11.2024 | 1,06 | 1,14 | 1,06 | 1,13 | 0,90% | - |
| 08.11.2024 | 1,06 | 1,15 | 1,06 | 1,12 | 0,45% | - |
| 07.11.2024 | 1,08 | 1,15 | 1,08 | 1,11 | -2,20% | - |
| 06.11.2024 | 1,16 | 1,17 | 1,13 | 1,14 | -1,73% | - |
| 05.11.2024 | 1,13 | 1,17 | 1,12 | 1,16 | 2,21% | - |
| 04.11.2024 | 1,12 | 1,14 | 1,11 | 1,13 | 1,35% | - |
| 01.11.2024 | 1,11 | 1,12 | 1,09 | 1,12 | 1,83% | - |
| 31.10.2024 | 1,07 | 1,13 | 1,07 | 1,10 | -2,67% | - |
| 30.10.2024 | 1,14 | 1,16 | 1,12 | 1,13 | -0,88% | - |
| 29.10.2024 | 1,12 | 1,15 | 1,12 | 1,14 | 1,34% | - |
| 28.10.2024 | 1,07 | 1,15 | 1,07 | 1,12 | 0,00% | - |
| 25.10.2024 | 1,06 | 1,13 | 1,06 | 1,12 | 0,90% | - |
| 24.10.2024 | 1,12 | 1,13 | 1,10 | 1,11 | -0,89% | - |
| 23.10.2024 | 1,10 | 1,13 | 1,09 | 1,12 | 1,36% | - |
| 22.10.2024 | 1,11 | 1,12 | 1,09 | 1,11 | 0,00% | - |
| 21.10.2024 | 1,10 | 1,12 | 1,08 | 1,11 | 2,79% | - |
| 18.10.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -0,92% | - |
| 17.10.2024 | 1,02 | 1,09 | 1,02 | 1,09 | 6,06% | - |
| 16.10.2024 | 1,04 | 1,05 | 1,01 | 1,02 | -0,20% | - |
| 15.10.2024 | 1,02 | 1,10 | 1,02 | 1,03 | -4,21% | - |
| 14.10.2024 | 1,02 | 1,11 | 1,02 | 1,07 | 0,00% | - |
| 11.10.2024 | 1,09 | 1,12 | 1,07 | 1,07 | -2,73% | - |
| 10.10.2024 | 1,15 | 1,16 | 1,09 | 1,10 | -4,35% | - |
| 09.10.2024 | 1,17 | 1,18 | 1,15 | 1,15 | -2,13% | - |
| 08.10.2024 | 1,17 | 1,19 | 1,17 | 1,18 | 0,43% | - |
| 07.10.2024 | 1,11 | 1,21 | 1,11 | 1,17 | 0,00% | - |
| 04.10.2024 | 1,19 | 1,20 | 1,16 | 1,17 | -1,68% | - |
| 03.10.2024 | 1,21 | 1,23 | 1,19 | 1,19 | 0,85% | - |
| 02.10.2024 | 1,24 | 1,25 | 1,18 | 1,18 | -4,45% | - |
| 01.10.2024 | 1,14 | 1,25 | 1,14 | 1,24 | 2,49% | - |
| 30.09.2024 | 1,24 | 1,24 | 1,19 | 1,21 | -1,63% | - |
| 27.09.2024 | 1,21 | 1,24 | 1,21 | 1,23 | 0,41% | - |
| 26.09.2024 | 1,22 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 25.09.2024 | 1,23 | 1,25 | 1,22 | 1,22 | -0,81% | - |
| 24.09.2024 | 1,18 | 1,25 | 1,18 | 1,23 | -0,40% | - |
| 23.09.2024 | 1,23 | 1,24 | 1,22 | 1,24 | 0,41% | - |
| 20.09.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -0,40% | - |
| 19.09.2024 | 1,16 | 1,24 | 1,16 | 1,24 | 1,65% | - |
| 18.09.2024 | 1,16 | 1,23 | 1,16 | 1,22 | 0,41% | - |
| 17.09.2024 | 1,20 | 1,23 | 1,20 | 1,21 | 1,26% | - |
| 16.09.2024 | 1,13 | 1,22 | 1,13 | 1,20 | 0,84% | - |
| 13.09.2024 | 1,21 | 1,21 | 1,17 | 1,19 | -1,25% | - |
| 12.09.2024 | 1,14 | 1,20 | 1,14 | 1,20 | 1,27% | - |
| 11.09.2024 | 1,14 | 1,21 | 1,14 | 1,19 | -1,25% | - |
| 10.09.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 09.09.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -0,83% | - |
| 06.09.2024 | 1,14 | 1,22 | 1,14 | 1,20 | 0,00% | - |
| 05.09.2024 | 1,22 | 1,23 | 1,20 | 1,20 | -2,04% | - |
| 04.09.2024 | 1,16 | 1,23 | 1,16 | 1,23 | 1,24% | - |
| 03.09.2024 | 1,23 | 1,23 | 1,21 | 1,21 | -2,02% | - |
| 02.09.2024 | 1,18 | 1,25 | 1,18 | 1,24 | 0,41% | - |
| 30.08.2024 | 1,17 | 1,25 | 1,17 | 1,23 | 4,24% | - |
| 29.08.2024 | 1,24 | 1,25 | 1,18 | 1,18 | -3,67% | - |
| 28.08.2024 | 1,17 | 1,24 | 1,17 | 1,23 | -0,41% | - |
| 27.08.2024 | 1,22 | 1,23 | 1,21 | 1,23 | 0,41% | - |
| 26.08.2024 | 1,16 | 1,23 | 1,16 | 1,23 | 0,41% | - |
| 23.08.2024 | 1,16 | 1,23 | 1,16 | 1,22 | 0,00% | - |
| 22.08.2024 | 1,22 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 21.08.2024 | 1,20 | 1,24 | 1,20 | 1,22 | 1,67% | - |
| 20.08.2024 | 1,14 | 1,22 | 1,14 | 1,20 | 0,84% | - |
| 19.08.2024 | 1,24 | 1,25 | 1,19 | 1,19 | -3,25% | - |
| 16.08.2024 | 1,14 | 1,26 | 1,14 | 1,23 | 2,07% | - |
| 15.08.2024 | 1,17 | 1,21 | 1,16 | 1,21 | 3,88% | - |
| 14.08.2024 | 1,18 | 1,19 | 1,16 | 1,16 | -2,11% | - |
| 13.08.2024 | 1,19 | 1,21 | 1,17 | 1,19 | 0,00% | - |
| 12.08.2024 | 1,18 | 1,20 | 1,18 | 1,19 | -0,42% | - |
| 09.08.2024 | 1,12 | 1,19 | 1,12 | 1,19 | 1,28% | - |
| 08.08.2024 | 1,12 | 1,19 | 1,12 | 1,18 | -1,26% | - |
| 07.08.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 3,03% | - |
| 06.08.2024 | 1,11 | 1,21 | 1,11 | 1,16 | -1,70% | - |
| 05.08.2024 | 1,21 | 1,22 | 1,15 | 1,18 | -2,89% | - |