0,812€
-26,49%
Echtzeit-Aktienkurs Card Factory PLC
Bid:
Ask:
Aktienkurse zur Card Factory PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 0,84 | 0,85 | 0,80 | 0,82 | -25,70% | 47.971,00 |
| 11.12.2025 | 1,12 | 1,12 | 1,10 | 1,11 | -1,25% | - |
| 10.12.2025 | 1,12 | 1,13 | 1,12 | 1,12 | -0,09% | - |
| 09.12.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 1,63% | 7,00 |
| 08.12.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -2,30% | 520,00 |
| 05.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | 5.000,00 |
| 03.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 3,52% | 20,00 |
| 02.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -3,23% | 1,00 |
| 01.12.2025 | 1,18 | 1,18 | 1,09 | 1,12 | -1,33% | 131,00 |
| 28.11.2025 | 1,11 | 1,15 | 1,11 | 1,13 | 1,71% | - |
| 27.11.2025 | 1,11 | 1,14 | 1,10 | 1,11 | 2,11% | - |
| 25.11.2025 | 1,08 | 1,09 | 1,08 | 1,09 | -1,71% | - |
| 21.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,18% | 2,00 |
| 20.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,10% | 200,00 |
| 19.11.2025 | 1,09 | 1,10 | 1,08 | 1,09 | -0,18% | - |
| 18.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,09% | 237,00 |
| 17.11.2025 | 1,10 | 1,12 | 1,09 | 1,10 | -0,81% | - |
| 14.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,51% | 388,00 |
| 13.11.2025 | 1,11 | 1,13 | 1,11 | 1,12 | -0,09% | - |
| 12.11.2025 | 1,15 | 1,15 | 1,12 | 1,12 | 0,72% | - |
| 11.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,36% | 2.676,00 |
| 10.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,72% | 1,00 |
| 07.11.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -2,90% | 20,00 |
| 06.11.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -0,70% | - |
| 05.11.2025 | 1,13 | 1,15 | 1,13 | 1,15 | -0,61% | - |
| 04.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 03.11.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -1,26% | 29,00 |
| 31.10.2025 | 1,18 | 1,19 | 1,17 | 1,19 | -0,25% | - |
| 30.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,34% | 7,00 |
| 29.10.2025 | 1,18 | 1,21 | 1,17 | 1,19 | -1,50% | - |
| 28.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | 82,00 |
| 27.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,00% | 2.362,00 |
| 24.10.2025 | 1,15 | 1,15 | 1,14 | 1,15 | 0,52% | - |
| 23.10.2025 | 1,16 | 1,17 | 1,14 | 1,15 | 0,35% | - |
| 22.10.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 2,61% | - |
| 20.10.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -0,89% | - |
| 17.10.2025 | 1,11 | 1,12 | 1,09 | 1,12 | -0,80% | - |
| 15.10.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 1,34% | - |
| 14.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,71% | 98,00 |
| 13.10.2025 | 1,11 | 1,13 | 1,11 | 1,12 | -0,09% | - |
| 10.10.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 0,63% | - |
| 09.10.2025 | 1,11 | 1,12 | 1,11 | 1,12 | -1,93% | 3.001,00 |
| 08.10.2025 | 1,12 | 1,14 | 1,12 | 1,14 | -1,55% | 12.399,00 |
| 07.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,69% | 18,00 |
| 06.10.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 0,09% | - |
| 03.10.2025 | 1,17 | 1,17 | 1,14 | 1,17 | 0,87% | - |
| 02.10.2025 | 1,20 | 1,20 | 1,15 | 1,16 | -3,43% | - |
| 01.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,55% | 10.000,00 |
| 30.09.2025 | 1,21 | 1,23 | 1,14 | 1,16 | -3,43% | - |
| 29.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,76% | 15,00 |
| 25.09.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -1,76% | 2.862,00 |
| 24.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,03% | 6.000,00 |
| 23.09.2025 | 1,25 | 1,27 | 1,25 | 1,27 | -0,08% | - |
| 22.09.2025 | 1,23 | 1,28 | 1,23 | 1,27 | 0,56% | 3.506,00 |
| 19.09.2025 | 1,27 | 1,27 | 1,25 | 1,26 | 1,21% | - |
| 18.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,16% | 2.000,00 |
| 17.09.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 0,00% | 6.000,00 |
| 16.09.2025 | 1,24 | 1,24 | 1,22 | 1,24 | 0,65% | - |
| 15.09.2025 | 1,24 | 1,25 | 1,22 | 1,23 | 0,98% | - |
| 12.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 2.000,00 |
| 10.09.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -0,16% | - |
| 05.09.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 0,33% | - |
| 04.09.2025 | 1,19 | 1,22 | 1,18 | 1,22 | 4,63% | - |
| 03.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,30% | 1.954,00 |
| 02.09.2025 | 1,18 | 1,20 | 1,14 | 1,15 | -3,36% | - |
| 01.09.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -2,06% | - |
| 29.08.2025 | 1,21 | 1,22 | 1,20 | 1,22 | 0,66% | - |
| 28.08.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -0,49% | - |
| 27.08.2025 | 1,23 | 1,23 | 1,20 | 1,21 | -1,78% | - |
| 26.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,73% | 1.000,00 |
| 25.08.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -0,57% | - |
| 22.08.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 3,01% | - |
| 21.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,39% | 901,00 |
| 20.08.2025 | 1,26 | 1,26 | 1,23 | 1,24 | -0,96% | - |
| 19.08.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 3,30% | 2.960,00 |
| 18.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,17% | 250,00 |
| 15.08.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -2,12% | - |
| 14.08.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -0,16% | - |
| 13.08.2025 | 1,25 | 1,25 | 1,23 | 1,23 | 0,99% | 1.000,00 |
| 12.08.2025 | 1,18 | 1,22 | 1,18 | 1,21 | 3,06% | - |
| 11.08.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -0,93% | - |
| 08.08.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 2,85% | - |
| 07.08.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -1,78% | 19,00 |
| 06.08.2025 | 1,20 | 1,20 | 1,17 | 1,18 | -1,51% | - |
| 05.08.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 04.08.2025 | 1,18 | 1,21 | 1,17 | 1,20 | 2,14% | - |
| 01.08.2025 | 1,18 | 1,20 | 1,16 | 1,17 | -1,85% | - |
| 31.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 4,93% | 4.200,00 |
| 30.07.2025 | 1,10 | 1,15 | 1,10 | 1,14 | 2,34% | - |
| 29.07.2025 | 1,04 | 1,11 | 1,04 | 1,11 | 8,19% | 5.300,00 |
| 28.07.2025 | 1,04 | 1,05 | 1,03 | 1,03 | 1,18% | - |
| 25.07.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,31% | 100,00 |
| 24.07.2025 | 1,03 | 1,05 | 1,02 | 1,04 | 0,39% | - |
| 23.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 1,08% | 3.271,00 |
| 22.07.2025 | 1,03 | 1,03 | 1,01 | 1,02 | 0,20% | - |
| 21.07.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 0,79% | - |
| 18.07.2025 | 1,03 | 1,03 | 1,01 | 1,01 | -1,07% | - |
| 17.07.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 1,39% | - |
| 16.07.2025 | 1,01 | 1,03 | 1,00 | 1,01 | 0,00% | - |
| 15.07.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -0,79% | - |