1,227€
3,11%
Echtzeit-Aktienkurs Card Factory PLC
Bid:
Ask:
Aktienkurse zur Card Factory PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 3,36% | 1.000,00 |
| 16.05.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -1,41% | - |
| 15.05.2024 | 1,21 | 1,22 | 1,19 | 1,21 | 1,60% | - |
| 14.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | 600,00 |
| 13.05.2024 | 1,19 | 1,20 | 1,17 | 1,18 | -1,09% | - |
| 10.05.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -1,08% | - |
| 09.05.2024 | 1,21 | 1,21 | 1,19 | 1,20 | -0,41% | - |
| 08.05.2024 | 1,21 | 1,21 | 1,19 | 1,21 | -1,71% | - |
| 07.05.2024 | 1,24 | 1,24 | 1,21 | 1,23 | -0,16% | 4.618,00 |
| 06.05.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,90% | - |
| 03.05.2024 | 1,23 | 1,24 | 1,22 | 1,22 | 0,74% | - |
| 02.05.2024 | 1,28 | 1,28 | 1,21 | 1,21 | -4,87% | 3.960,00 |
| 30.04.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 6,17% | 18.770,00 |
| 29.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,13% | 12.450,00 |
| 26.04.2024 | 1,21 | 1,21 | 1,14 | 1,18 | -2,00% | - |
| 25.04.2024 | 1,16 | 1,20 | 1,15 | 1,20 | 3,45% | - |
| 24.04.2024 | 1,21 | 1,21 | 1,14 | 1,16 | -5,31% | - |
| 23.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,24% | 825,00 |
| 22.04.2024 | 1,18 | 1,22 | 1,17 | 1,21 | 1,77% | - |
| 19.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 5,51% | 1.850,00 |
| 18.04.2024 | 1,08 | 1,13 | 1,08 | 1,13 | 0,72% | 926,00 |
| 17.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | 2.000,00 |
| 16.04.2024 | 1,10 | 1,11 | 1,09 | 1,11 | -0,18% | - |
| 15.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,54% | 2.709,00 |
| 12.04.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -0,72% | - |
| 11.04.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,54% | - |
| 10.04.2024 | 1,10 | 1,13 | 1,10 | 1,11 | 0,64% | - |
| 09.04.2024 | 1,11 | 1,12 | 1,09 | 1,10 | 0,64% | - |
| 08.04.2024 | 1,12 | 1,12 | 1,09 | 1,09 | -0,18% | 20,00 |
| 05.04.2024 | 1,10 | 1,12 | 1,09 | 1,09 | -0,73% | - |
| 04.04.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -1,25% | - |
| 03.04.2024 | 1,11 | 1,12 | 1,10 | 1,12 | -0,71% | - |
| 02.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 5,44% | 3.649,00 |
| 28.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,30% | 100,00 |
| 27.03.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 1,12% | - |
| 26.03.2024 | 1,07 | 1,08 | 1,06 | 1,07 | -2,91% | - |
| 25.03.2024 | 1,11 | 1,12 | 1,10 | 1,10 | 2,71% | 8.072,00 |
| 22.03.2024 | 1,07 | 1,09 | 1,06 | 1,07 | 0,19% | - |
| 21.03.2024 | 1,07 | 1,09 | 1,07 | 1,07 | -1,02% | - |
| 20.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,84% | 150,00 |
| 19.03.2024 | 1,08 | 1,10 | 1,07 | 1,07 | -0,56% | - |
| 18.03.2024 | 1,10 | 1,11 | 1,08 | 1,08 | -5,53% | - |
| 15.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 3,73% | 500,00 |
| 14.03.2024 | 1,10 | 1,12 | 1,09 | 1,10 | 0,64% | - |
| 13.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -7,93% | 2.500,00 |
| 12.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,72% | 1.728,00 |
| 11.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,39% | 900,00 |
| 08.03.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 2,68% | - |
| 07.03.2024 | 1,16 | 1,16 | 1,12 | 1,12 | -2,01% | 21,00 |
| 06.03.2024 | 1,12 | 1,17 | 1,11 | 1,14 | 2,24% | - |
| 05.03.2024 | 1,09 | 1,13 | 1,09 | 1,12 | -0,71% | - |
| 04.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,99% | 720,00 |
| 01.03.2024 | 1,08 | 1,11 | 1,06 | 1,10 | 2,70% | - |
| 29.02.2024 | 1,07 | 1,08 | 1,07 | 1,08 | -2,27% | - |
| 28.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,18% | 5.400,00 |
| 27.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,52% | 5.600,00 |
| 26.02.2024 | 1,15 | 1,15 | 1,12 | 1,12 | -1,50% | - |
| 23.02.2024 | 1,16 | 1,17 | 1,14 | 1,14 | -0,35% | 800,00 |
| 22.02.2024 | 1,14 | 1,14 | 1,12 | 1,14 | 0,88% | - |
| 21.02.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 2,73% | - |
| 20.02.2024 | 1,16 | 1,16 | 1,10 | 1,10 | -5,50% | - |
| 19.02.2024 | 1,15 | 1,17 | 1,13 | 1,16 | 1,66% | - |
| 16.02.2024 | 1,17 | 1,18 | 1,14 | 1,15 | -1,97% | - |
| 15.02.2024 | 1,13 | 1,17 | 1,11 | 1,17 | 5,23% | - |
| 14.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,28% | 1.829,00 |
| 13.02.2024 | 1,10 | 1,13 | 1,09 | 1,10 | -0,72% | - |
| 12.02.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 1,28% | 2.200,00 |
| 09.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,18% | 173,00 |
| 08.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 3,21% | 1.000,00 |
| 07.02.2024 | 1,11 | 1,11 | 1,06 | 1,06 | -1,12% | 210,00 |
| 06.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,28% | 480,00 |
| 05.02.2024 | 1,08 | 1,11 | 1,06 | 1,07 | -0,83% | - |
| 02.02.2024 | 1,10 | 1,11 | 1,08 | 1,08 | -3,22% | - |
| 01.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,53% | 950,00 |
| 31.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,81% | 500,00 |
| 30.01.2024 | 1,12 | 1,14 | 1,11 | 1,12 | 0,00% | - |
| 29.01.2024 | 1,11 | 1,15 | 1,10 | 1,12 | 0,00% | - |
| 26.01.2024 | 1,12 | 1,15 | 1,10 | 1,12 | -0,45% | - |
| 25.01.2024 | 1,13 | 1,14 | 1,10 | 1,12 | -1,75% | - |
| 24.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,35% | 14.518,00 |
| 23.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,07% | 1.408,00 |
| 22.01.2024 | 1,17 | 1,18 | 1,12 | 1,12 | -3,85% | - |
| 19.01.2024 | 1,14 | 1,17 | 1,12 | 1,17 | 2,27% | - |
| 18.01.2024 | 1,10 | 1,15 | 1,10 | 1,14 | 1,69% | - |
| 17.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,35% | 190,00 |
| 16.01.2024 | 1,25 | 1,29 | 1,12 | 1,13 | -10,05% | - |
| 15.01.2024 | 1,28 | 1,31 | 1,24 | 1,25 | 0,00% | - |
| 12.01.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 5,20% | 9.397,00 |
| 11.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,33% | 2.603,00 |
| 10.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,32% | 4.000,00 |
| 09.01.2024 | 1,23 | 1,23 | 1,19 | 1,21 | -1,87% | - |
| 08.01.2024 | 1,17 | 1,23 | 1,14 | 1,23 | 4,33% | - |
| 05.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,08% | 4.300,00 |
| 04.01.2024 | 1,18 | 1,22 | 1,17 | 1,18 | -0,25% | - |
| 03.01.2024 | 1,20 | 1,23 | 1,17 | 1,18 | -0,17% | - |
| 02.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -5,14% | 1.250,00 |
| 29.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -0,95% | 2.344,00 |
| 28.12.2023 | 1,25 | 1,26 | 1,24 | 1,26 | 0,88% | - |
| 27.12.2023 | 1,23 | 1,27 | 1,21 | 1,25 | 1,22% | - |
| 22.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | 0,16% | 1.650,00 |