3,410€
0,59%
Echtzeit-Aktienkurs Next Fifteen Communications Group PLC
Bid:
Ask:
Aktienkurse zur Next Fifteen Communications Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,39 | 3,47 | 3,33 | 3,44 | 1,47% | - |
| 05.06.2025 | 3,46 | 3,54 | 3,35 | 3,39 | -2,02% | - |
| 04.06.2025 | 3,37 | 3,49 | 3,24 | 3,46 | 3,59% | - |
| 03.06.2025 | 3,29 | 3,37 | 3,22 | 3,34 | 1,83% | - |
| 02.06.2025 | 3,25 | 3,29 | 3,19 | 3,28 | -0,61% | - |
| 30.05.2025 | 3,24 | 3,32 | 3,17 | 3,30 | 1,54% | - |
| 29.05.2025 | 3,27 | 3,34 | 3,20 | 3,25 | -0,61% | - |
| 28.05.2025 | 3,32 | 3,38 | 3,23 | 3,27 | 0,00% | - |
| 27.05.2025 | 3,18 | 3,31 | 3,17 | 3,27 | 2,83% | - |
| 26.05.2025 | 3,19 | 3,23 | 3,18 | 3,18 | -1,55% | - |
| 23.05.2025 | 3,25 | 3,36 | 3,11 | 3,23 | -0,62% | - |
| 22.05.2025 | 3,23 | 3,36 | 3,16 | 3,25 | -0,31% | - |
| 21.05.2025 | 3,33 | 3,39 | 3,22 | 3,26 | -2,40% | - |
| 20.05.2025 | 3,44 | 3,46 | 3,29 | 3,34 | -2,05% | - |
| 19.05.2025 | 3,46 | 3,47 | 3,32 | 3,41 | -0,58% | - |
| 16.05.2025 | 3,50 | 3,55 | 3,40 | 3,43 | -2,00% | - |
| 15.05.2025 | 3,48 | 3,55 | 3,42 | 3,50 | -0,57% | - |
| 14.05.2025 | 3,54 | 3,56 | 3,39 | 3,52 | -1,40% | - |
| 13.05.2025 | 3,47 | 3,58 | 3,45 | 3,57 | 3,18% | - |
| 12.05.2025 | 3,37 | 3,58 | 3,37 | 3,46 | 1,76% | - |
| 09.05.2025 | 3,35 | 3,45 | 3,26 | 3,40 | 2,41% | - |
| 08.05.2025 | 3,32 | 3,37 | 3,22 | 3,32 | 1,53% | - |
| 07.05.2025 | 3,26 | 3,41 | 3,22 | 3,27 | -1,51% | - |
| 06.05.2025 | 3,35 | 3,44 | 3,21 | 3,32 | -0,60% | - |
| 05.05.2025 | 3,34 | 3,37 | 3,34 | 3,34 | -1,18% | - |
| 02.05.2025 | 3,30 | 3,39 | 3,19 | 3,38 | 10,82% | - |
| 30.04.2025 | 3,02 | 3,08 | 2,97 | 3,05 | 0,99% | - |
| 29.04.2025 | 2,99 | 3,09 | 2,97 | 3,02 | 0,00% | - |
| 28.04.2025 | 3,00 | 3,08 | 2,96 | 3,02 | 0,67% | - |
| 25.04.2025 | 2,98 | 3,10 | 2,92 | 3,00 | -0,33% | - |
| 24.04.2025 | 2,94 | 3,01 | 2,85 | 3,01 | 2,03% | - |
| 23.04.2025 | 2,74 | 3,04 | 2,74 | 2,95 | 7,27% | - |
| 22.04.2025 | 2,74 | 2,77 | 2,61 | 2,75 | 1,48% | - |
| 17.04.2025 | 2,78 | 2,84 | 2,64 | 2,71 | -2,52% | - |
| 16.04.2025 | 2,72 | 2,84 | 2,68 | 2,78 | 1,83% | - |
| 15.04.2025 | 3,04 | 3,06 | 2,54 | 2,73 | -9,90% | - |
| 14.04.2025 | 2,92 | 3,05 | 2,84 | 3,03 | 8,99% | - |
| 11.04.2025 | 2,88 | 2,89 | 2,74 | 2,78 | -2,80% | - |
| 10.04.2025 | 2,90 | 3,12 | 2,84 | 2,86 | 7,12% | - |
| 09.04.2025 | 2,83 | 2,86 | 2,60 | 2,67 | -8,25% | - |
| 08.04.2025 | 2,82 | 2,93 | 2,75 | 2,91 | 5,43% | - |
| 07.04.2025 | 2,77 | 2,96 | 2,70 | 2,76 | -8,00% | - |
| 04.04.2025 | 3,15 | 3,19 | 2,89 | 3,00 | -4,46% | - |
| 03.04.2025 | 3,49 | 3,49 | 3,13 | 3,14 | -9,25% | - |
| 02.04.2025 | 3,55 | 3,62 | 3,43 | 3,46 | -1,98% | - |
| 01.04.2025 | 3,47 | 3,58 | 3,45 | 3,53 | 2,32% | - |
| 31.03.2025 | 3,77 | 3,77 | 3,43 | 3,45 | -6,76% | - |
| 28.03.2025 | 3,81 | 3,86 | 3,70 | 3,70 | -2,37% | - |
| 27.03.2025 | 3,68 | 3,80 | 3,61 | 3,79 | 4,12% | - |
| 26.03.2025 | 3,68 | 3,72 | 3,59 | 3,64 | -0,55% | - |
| 25.03.2025 | 3,64 | 3,71 | 3,58 | 3,66 | 0,83% | - |
| 24.03.2025 | 3,64 | 3,72 | 3,55 | 3,63 | 0,55% | - |
| 21.03.2025 | 3,73 | 3,73 | 3,60 | 3,61 | -2,96% | - |
| 20.03.2025 | 3,69 | 3,76 | 3,65 | 3,72 | 1,64% | - |
| 19.03.2025 | 3,65 | 3,66 | 3,54 | 3,66 | 1,67% | - |
| 18.03.2025 | 3,56 | 3,69 | 3,52 | 3,60 | 1,69% | - |
| 17.03.2025 | 3,53 | 3,64 | 3,49 | 3,54 | 1,14% | - |
| 14.03.2025 | 3,52 | 3,60 | 3,47 | 3,50 | 0,00% | - |
| 13.03.2025 | 3,44 | 3,53 | 3,42 | 3,50 | 0,57% | - |
| 12.03.2025 | 3,37 | 3,55 | 3,37 | 3,48 | 4,19% | - |
| 11.03.2025 | 3,40 | 3,48 | 3,33 | 3,34 | -1,76% | - |
| 10.03.2025 | 3,49 | 3,53 | 3,38 | 3,40 | -2,86% | - |
| 07.03.2025 | 3,57 | 3,57 | 3,42 | 3,50 | -1,13% | - |
| 06.03.2025 | 3,62 | 3,67 | 3,48 | 3,54 | -1,39% | - |
| 05.03.2025 | 3,52 | 3,69 | 3,52 | 3,59 | 0,84% | - |
| 04.03.2025 | 3,91 | 3,91 | 3,56 | 3,56 | -7,29% | - |
| 03.03.2025 | 3,68 | 3,90 | 3,68 | 3,84 | 4,07% | - |
| 28.02.2025 | 3,68 | 3,79 | 3,58 | 3,69 | 0,82% | - |
| 27.02.2025 | 3,80 | 3,80 | 3,66 | 3,66 | -3,17% | - |
| 26.02.2025 | 3,83 | 3,91 | 3,77 | 3,78 | -0,53% | - |
| 25.02.2025 | 3,64 | 3,83 | 3,61 | 3,80 | 3,54% | - |
| 24.02.2025 | 3,92 | 3,94 | 3,67 | 3,67 | -5,66% | - |
| 21.02.2025 | 3,81 | 4,00 | 3,77 | 3,89 | 5,14% | - |
| 20.02.2025 | 3,77 | 3,83 | 3,70 | 3,70 | -0,80% | - |
| 19.02.2025 | 3,82 | 3,95 | 3,72 | 3,73 | -2,36% | - |
| 18.02.2025 | 4,05 | 4,09 | 3,81 | 3,82 | -5,45% | - |
| 17.02.2025 | 4,07 | 4,08 | 3,93 | 4,04 | -0,49% | - |
| 14.02.2025 | 4,00 | 4,09 | 3,97 | 4,06 | 2,01% | - |
| 13.02.2025 | 3,99 | 4,04 | 3,94 | 3,98 | 0,51% | - |
| 12.02.2025 | 3,99 | 4,03 | 3,77 | 3,96 | -0,25% | - |
| 11.02.2025 | 3,93 | 4,01 | 3,92 | 3,97 | 1,79% | - |
| 10.02.2025 | 3,83 | 3,96 | 3,80 | 3,90 | 1,83% | - |
| 07.02.2025 | 3,89 | 3,89 | 3,72 | 3,83 | -0,78% | - |
| 06.02.2025 | 3,80 | 3,94 | 3,78 | 3,86 | 2,12% | - |
| 05.02.2025 | 3,84 | 3,95 | 3,71 | 3,78 | -1,56% | - |
| 04.02.2025 | 3,96 | 4,04 | 3,80 | 3,84 | -1,03% | - |
| 03.02.2025 | 4,15 | 4,15 | 3,80 | 3,88 | -7,18% | - |
| 31.01.2025 | 4,39 | 4,39 | 4,12 | 4,18 | -4,13% | - |
| 30.01.2025 | 4,14 | 4,49 | 3,89 | 4,36 | 5,83% | - |
| 29.01.2025 | 4,64 | 4,76 | 4,12 | 4,12 | -11,02% | - |
| 28.01.2025 | 4,45 | 4,69 | 4,34 | 4,63 | 5,71% | - |
| 27.01.2025 | 4,07 | 4,45 | 4,07 | 4,38 | 5,80% | - |
| 24.01.2025 | 4,11 | 4,24 | 4,06 | 4,14 | 1,72% | - |
| 23.01.2025 | 4,29 | 4,30 | 4,07 | 4,07 | -4,24% | - |
| 22.01.2025 | 4,31 | 4,37 | 4,25 | 4,25 | -0,93% | - |
| 21.01.2025 | 4,37 | 4,40 | 4,28 | 4,29 | -1,61% | - |
| 20.01.2025 | 4,29 | 4,36 | 4,22 | 4,36 | 1,40% | - |
| 17.01.2025 | 4,22 | 4,30 | 4,10 | 4,30 | 3,37% | - |
| 16.01.2025 | 4,22 | 4,22 | 4,09 | 4,16 | 0,00% | - |
| 15.01.2025 | 4,08 | 4,24 | 4,06 | 4,16 | 4,52% | - |