1,176€
0,51%
Echtzeit-Aktienkurs Card Factory PLC
Bid:
Ask:
Aktienkurse zur Card Factory PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,54% | 3.102,00 |
| 19.12.2024 | 1,14 | 1,17 | 1,13 | 1,17 | 1,83% | 100.644,00 |
| 18.12.2024 | 1,20 | 1,20 | 1,15 | 1,15 | -4,25% | - |
| 17.12.2024 | 1,23 | 1,23 | 1,19 | 1,20 | -4,00% | - |
| 16.12.2024 | 1,25 | 1,26 | 1,25 | 1,25 | -0,48% | 329,00 |
| 13.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,08% | 4.074,00 |
| 12.12.2024 | 1,25 | 1,27 | 1,23 | 1,26 | 1,21% | - |
| 11.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,65% | 7.396,00 |
| 10.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,33% | 1,00 |
| 09.12.2024 | 1,21 | 1,25 | 1,19 | 1,23 | 4,69% | 3.688,00 |
| 06.12.2024 | 1,18 | 1,20 | 1,17 | 1,17 | -1,92% | - |
| 05.12.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 8,93% | 5.000,00 |
| 04.12.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -4,19% | - |
| 03.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 4,37% | 1.200,00 |
| 02.12.2024 | 1,09 | 1,10 | 1,08 | 1,10 | -1,44% | - |
| 29.11.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 4,31% | 5.823,00 |
| 28.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,02% | 1.701,00 |
| 27.11.2024 | 1,08 | 1,09 | 1,07 | 1,08 | -1,01% | - |
| 26.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,49% | 25.000,00 |
| 25.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 4,47% | 4.700,00 |
| 22.11.2024 | 1,02 | 1,03 | 1,02 | 1,03 | 3,68% | 19.137,00 |
| 21.11.2024 | 0,98 | 0,99 | 0,97 | 0,99 | 0,86% | - |
| 20.11.2024 | 0,95 | 0,98 | 0,95 | 0,98 | 3,47% | - |
| 19.11.2024 | 0,96 | 0,96 | 0,95 | 0,95 | -1,45% | 4.321,00 |
| 18.11.2024 | 0,97 | 0,99 | 0,96 | 0,96 | -2,53% | - |
| 15.11.2024 | 0,98 | 0,99 | 0,98 | 0,99 | 2,43% | 50.000,00 |
| 14.11.2024 | 0,97 | 0,98 | 0,96 | 0,97 | -0,36% | - |
| 13.11.2024 | 0,98 | 0,99 | 0,97 | 0,97 | -1,72% | - |
| 12.11.2024 | 1,00 | 1,01 | 0,98 | 0,99 | -3,52% | - |
| 11.11.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -6,24% | 104,00 |
| 08.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 7,07% | 27.272,00 |
| 07.11.2024 | 1,01 | 1,04 | 0,98 | 1,02 | 2,52% | 2.222,00 |
| 06.11.2024 | 1,01 | 1,01 | 0,99 | 0,99 | -0,90% | 4.000,00 |
| 05.11.2024 | 1,03 | 1,03 | 1,00 | 1,00 | -1,47% | 3.020,00 |
| 04.11.2024 | 1,04 | 1,04 | 1,01 | 1,02 | -1,07% | - |
| 01.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,58% | 3.000,00 |
| 31.10.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -2,64% | 2.150,00 |
| 30.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,75% | 910,00 |
| 29.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | 2.600,00 |
| 28.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | 4.861,00 |
| 25.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,56% | 4.700,00 |
| 24.10.2024 | 1,08 | 1,10 | 1,08 | 1,08 | 0,56% | - |
| 23.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,65% | 6.700,00 |
| 22.10.2024 | 1,08 | 1,08 | 1,05 | 1,08 | 1,41% | - |
| 21.10.2024 | 1,05 | 1,10 | 1,05 | 1,06 | -3,45% | 11.435,00 |
| 18.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | 900,00 |
| 17.10.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,27% | - |
| 16.10.2024 | 1,10 | 1,12 | 1,09 | 1,11 | 0,18% | - |
| 15.10.2024 | 1,11 | 1,12 | 1,11 | 1,11 | -0,81% | - |
| 14.10.2024 | 1,12 | 1,13 | 1,10 | 1,11 | -0,89% | - |
| 11.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 900,00 |
| 10.10.2024 | 1,13 | 1,14 | 1,12 | 1,12 | -0,88% | - |
| 09.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,53% | 9.000,00 |
| 08.10.2024 | 1,13 | 1,15 | 1,12 | 1,13 | -1,40% | - |
| 07.10.2024 | 1,19 | 1,19 | 1,14 | 1,14 | -2,56% | 169,00 |
| 04.10.2024 | 1,16 | 1,18 | 1,16 | 1,17 | 0,34% | - |
| 03.10.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -1,85% | 25.395,00 |
| 02.10.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -3,01% | 3.425,00 |
| 01.10.2024 | 1,28 | 1,28 | 1,22 | 1,23 | -3,68% | - |
| 30.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,63% | 200,00 |
| 27.09.2024 | 1,28 | 1,29 | 1,24 | 1,27 | -1,17% | - |
| 26.09.2024 | 1,36 | 1,36 | 1,28 | 1,28 | -4,25% | - |
| 25.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -9,34% | 770,00 |
| 24.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -10,96% | 2.250,00 |
| 23.09.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -0,84% | 4.000,00 |
| 20.09.2024 | 1,60 | 1,67 | 1,60 | 1,67 | 5,75% | 8.000,00 |
| 19.09.2024 | 1,59 | 1,60 | 1,58 | 1,58 | 0,13% | - |
| 18.09.2024 | 1,54 | 1,60 | 1,54 | 1,58 | 2,66% | - |
| 17.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,84% | 2.709,00 |
| 16.09.2024 | 1,54 | 1,55 | 1,53 | 1,55 | 0,91% | - |
| 13.09.2024 | 1,50 | 1,55 | 1,48 | 1,54 | 2,40% | - |
| 12.09.2024 | 1,51 | 1,52 | 1,49 | 1,50 | -0,27% | - |
| 11.09.2024 | 1,54 | 1,55 | 1,49 | 1,51 | -0,86% | - |
| 10.09.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 1,33% | 1.001,00 |
| 09.09.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -0,07% | 15,00 |
| 06.09.2024 | 1,48 | 1,52 | 1,46 | 1,50 | 3,80% | - |
| 05.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,62% | 1.300,00 |
| 04.09.2024 | 1,45 | 1,46 | 1,42 | 1,46 | -0,27% | - |
| 03.09.2024 | 1,49 | 1,49 | 1,45 | 1,46 | -1,95% | - |
| 02.09.2024 | 1,51 | 1,51 | 1,47 | 1,49 | -0,27% | - |
| 30.08.2024 | 1,52 | 1,52 | 1,48 | 1,49 | 0,74% | - |
| 29.08.2024 | 1,51 | 1,51 | 1,47 | 1,48 | -1,53% | - |
| 28.08.2024 | 1,52 | 1,52 | 1,48 | 1,50 | -0,86% | - |
| 27.08.2024 | 1,55 | 1,55 | 1,51 | 1,52 | -2,38% | - |
| 26.08.2024 | 1,55 | 1,56 | 1,55 | 1,55 | 1,30% | - |
| 23.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,32% | 1.000,00 |
| 22.08.2024 | 1,53 | 1,55 | 1,51 | 1,54 | 0,79% | - |
| 21.08.2024 | 1,52 | 1,54 | 1,51 | 1,53 | 0,79% | - |
| 20.08.2024 | 1,54 | 1,55 | 1,49 | 1,52 | -1,75% | - |
| 19.08.2024 | 1,52 | 1,55 | 1,52 | 1,54 | 3,07% | - |
| 16.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,73% | 1.370,00 |
| 15.08.2024 | 1,45 | 1,51 | 1,45 | 1,51 | 4,65% | - |
| 14.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,62% | 19.570,00 |
| 13.08.2024 | 1,43 | 1,47 | 1,43 | 1,45 | 1,90% | - |
| 12.08.2024 | 1,42 | 1,42 | 1,40 | 1,42 | 0,28% | - |
| 09.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,01% | 6.773,00 |
| 08.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | 2.230,00 |
| 07.08.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 1,83% | 515,00 |
| 06.08.2024 | 1,38 | 1,38 | 1,35 | 1,37 | -0,51% | - |
| 05.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -3,11% | 15,00 |