1,113€
6,97%
Echtzeit-Aktienkurs Photo-Me International PLC
Bid:
Ask:
Aktienkurse zur Photo-Me International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,04 | 1,16 | 1,02 | 1,13 | 8,65% | 58.737,00 |
| 19.12.2024 | 1,04 | 1,07 | 1,01 | 1,04 | -3,26% | 56.771,00 |
| 18.12.2024 | 1,09 | 1,09 | 1,01 | 1,08 | 2,38% | 29.628,00 |
| 17.12.2024 | 1,05 | 1,06 | 1,01 | 1,05 | -1,87% | 24.290,00 |
| 16.12.2024 | 1,03 | 1,09 | 1,02 | 1,07 | -2,28% | 25.696,00 |
| 13.12.2024 | 1,09 | 1,13 | 1,06 | 1,10 | 0,46% | 30.392,00 |
| 12.12.2024 | 1,12 | 1,15 | 1,08 | 1,09 | -2,68% | 613.082,00 |
| 11.12.2024 | 1,09 | 1,14 | 1,06 | 1,12 | 2,75% | 23.265,00 |
| 10.12.2024 | 1,13 | 1,13 | 1,07 | 1,09 | -4,39% | 9.189,00 |
| 09.12.2024 | 1,13 | 1,19 | 1,02 | 1,14 | -0,22% | 36.564,00 |
| 06.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,22% | - |
| 05.12.2024 | 1,11 | 1,20 | 1,11 | 1,15 | 0,88% | 29.007,00 |
| 04.12.2024 | 1,05 | 1,23 | 1,05 | 1,14 | 4,13% | 23.576,00 |
| 03.12.2024 | 1,07 | 1,09 | 1,03 | 1,09 | 4,81% | 25.850,00 |
| 02.12.2024 | 1,07 | 1,07 | 1,03 | 1,04 | -2,35% | 10.232,00 |
| 29.11.2024 | 1,05 | 1,12 | 1,05 | 1,07 | 1,91% | 15.053,00 |
| 28.11.2024 | 1,09 | 1,09 | 1,03 | 1,05 | 1,95% | 5.811,00 |
| 27.11.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -1,44% | 1.725,00 |
| 26.11.2024 | 1,05 | 1,05 | 1,00 | 1,04 | -0,48% | 24.677,00 |
| 25.11.2024 | 1,04 | 1,09 | 1,03 | 1,05 | 0,00% | 23.904,00 |
| 22.11.2024 | 1,09 | 1,09 | 1,02 | 1,05 | -1,88% | 2.093,00 |
| 21.11.2024 | 1,05 | 1,07 | 1,04 | 1,07 | 0,95% | - |
| 20.11.2024 | 0,98 | 1,07 | 0,98 | 1,06 | 6,78% | 74.362,00 |
| 19.11.2024 | 1,01 | 1,01 | 0,98 | 0,99 | -2,18% | 35.308,00 |
| 18.11.2024 | 1,01 | 1,01 | 0,98 | 1,01 | 0,00% | 18.279,00 |
| 15.11.2024 | 1,01 | 1,04 | 1,00 | 1,01 | -2,42% | 20.464,00 |
| 14.11.2024 | 1,01 | 1,04 | 1,00 | 1,04 | 2,48% | 19.176,00 |
| 13.11.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -0,98% | 16.911,00 |
| 12.11.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -4,67% | 29.226,00 |
| 11.11.2024 | 1,06 | 1,07 | 1,03 | 1,07 | 2,88% | 22.485,00 |
| 08.11.2024 | 1,08 | 1,08 | 1,04 | 1,04 | -3,26% | 34.719,00 |
| 07.11.2024 | 1,04 | 1,09 | 1,03 | 1,08 | 2,87% | 57.255,00 |
| 06.11.2024 | 1,05 | 1,08 | 1,04 | 1,05 | -0,95% | 14.041,00 |
| 05.11.2024 | 1,05 | 1,08 | 1,03 | 1,06 | 0,48% | 16.502,00 |
| 04.11.2024 | 1,13 | 1,13 | 1,04 | 1,05 | -9,48% | 100.729,00 |
| 01.11.2024 | 1,10 | 1,17 | 1,10 | 1,16 | 7,41% | 9.782,00 |
| 31.10.2024 | 1,12 | 1,13 | 1,05 | 1,08 | -4,42% | 42.712,00 |
| 30.10.2024 | 1,19 | 1,19 | 1,11 | 1,13 | -3,42% | 31.758,00 |
| 29.10.2024 | 1,19 | 1,19 | 1,15 | 1,17 | -4,49% | 47.527,00 |
| 28.10.2024 | 1,22 | 1,23 | 1,18 | 1,23 | 0,82% | 18.996,00 |
| 25.10.2024 | 1,18 | 1,24 | 1,18 | 1,22 | 2,53% | 21.776,00 |
| 24.10.2024 | 1,22 | 1,23 | 1,18 | 1,19 | -2,07% | 14.710,00 |
| 23.10.2024 | 1,23 | 1,23 | 1,19 | 1,21 | -1,22% | 25.890,00 |
| 22.10.2024 | 1,19 | 1,23 | 1,19 | 1,23 | 2,51% | 12.269,00 |
| 21.10.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -1,65% | 19.093,00 |
| 18.10.2024 | 1,23 | 1,23 | 1,18 | 1,22 | -0,41% | 20.859,00 |
| 17.10.2024 | 1,18 | 1,22 | 1,17 | 1,22 | 1,24% | 8.521,00 |
| 16.10.2024 | 1,24 | 1,24 | 1,19 | 1,21 | -0,21% | 4.775,00 |
| 15.10.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -0,62% | - |
| 14.10.2024 | 1,21 | 1,24 | 1,18 | 1,22 | -0,41% | 9.417,00 |
| 11.10.2024 | 1,22 | 1,24 | 1,21 | 1,22 | 0,00% | 23.225,00 |
| 10.10.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 1,24% | 5.448,00 |
| 09.10.2024 | 1,20 | 1,21 | 1,19 | 1,21 | 0,00% | 8.126,00 |
| 08.10.2024 | 1,19 | 1,21 | 1,19 | 1,21 | -0,41% | 3.001,00 |
| 07.10.2024 | 1,23 | 1,24 | 1,19 | 1,21 | 0,00% | 4.363,00 |
| 04.10.2024 | 1,20 | 1,23 | 1,20 | 1,21 | -0,82% | 9.773,00 |
| 03.10.2024 | 1,25 | 1,25 | 1,20 | 1,22 | 0,00% | 13.430,00 |
| 02.10.2024 | 1,23 | 1,25 | 1,20 | 1,22 | 2,52% | 39.872,00 |
| 01.10.2024 | 1,19 | 1,21 | 1,18 | 1,19 | 1,28% | 11.320,00 |
| 30.09.2024 | 1,20 | 1,20 | 1,17 | 1,18 | -1,67% | 88.654,00 |
| 27.09.2024 | 1,21 | 1,24 | 1,17 | 1,20 | -2,45% | 37.971,00 |
| 26.09.2024 | 1,27 | 1,27 | 1,21 | 1,23 | -2,39% | 41.071,00 |
| 25.09.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 0,80% | 22.458,00 |
| 24.09.2024 | 1,25 | 1,27 | 1,23 | 1,25 | 0,00% | 11.628,00 |
| 23.09.2024 | 1,25 | 1,27 | 1,23 | 1,25 | -0,40% | 11.112,00 |
| 20.09.2024 | 1,24 | 1,26 | 1,24 | 1,25 | 0,81% | 7.779,00 |
| 19.09.2024 | 1,26 | 1,27 | 1,24 | 1,24 | -0,80% | 30.137,00 |
| 18.09.2024 | 1,26 | 1,29 | 1,24 | 1,25 | -0,79% | 27.054,00 |
| 17.09.2024 | 1,25 | 1,30 | 1,25 | 1,26 | 0,80% | 27.540,00 |
| 16.09.2024 | 1,25 | 1,27 | 1,24 | 1,25 | -3,10% | 20.723,00 |
| 13.09.2024 | 1,30 | 1,30 | 1,26 | 1,29 | 1,18% | 6.187,00 |
| 12.09.2024 | 1,29 | 1,29 | 1,26 | 1,28 | 0,39% | 18.974,00 |
| 11.09.2024 | 1,29 | 1,30 | 1,26 | 1,27 | -0,39% | 20.583,00 |
| 10.09.2024 | 1,29 | 1,30 | 1,27 | 1,28 | -0,78% | 4.453,00 |
| 09.09.2024 | 1,28 | 1,32 | 1,27 | 1,29 | -2,28% | 18.395,00 |
| 06.09.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 2,73% | 12.757,00 |
| 05.09.2024 | 1,26 | 1,29 | 1,26 | 1,28 | 0,00% | 8.178,00 |
| 04.09.2024 | 1,26 | 1,30 | 1,26 | 1,28 | 0,00% | 2.704,00 |
| 03.09.2024 | 1,27 | 1,30 | 1,26 | 1,28 | 1,99% | 22.440,00 |
| 02.09.2024 | 1,30 | 1,30 | 1,26 | 1,26 | -2,33% | 22.343,00 |
| 30.08.2024 | 1,28 | 1,31 | 1,27 | 1,29 | -0,77% | 18.420,00 |
| 29.08.2024 | 1,32 | 1,32 | 1,27 | 1,30 | -1,89% | 10.666,00 |
| 28.08.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 1,93% | 17.565,00 |
| 27.08.2024 | 1,30 | 1,31 | 1,27 | 1,30 | -0,38% | 11.512,00 |
| 26.08.2024 | 1,30 | 1,30 | 1,27 | 1,30 | 0,39% | 12.105,00 |
| 23.08.2024 | 1,30 | 1,32 | 1,28 | 1,30 | 0,00% | 6.072,00 |
| 22.08.2024 | 1,27 | 1,30 | 1,27 | 1,30 | -0,38% | 5.072,00 |
| 21.08.2024 | 1,32 | 1,32 | 1,28 | 1,30 | -2,26% | 27.452,00 |
| 20.08.2024 | 1,25 | 1,42 | 1,25 | 1,33 | 5,56% | 107.785,00 |
| 19.08.2024 | 1,30 | 1,30 | 1,24 | 1,26 | 0,00% | 5.118,00 |
| 16.08.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -1,18% | 8.645,00 |
| 15.08.2024 | 1,30 | 1,30 | 1,25 | 1,28 | -1,92% | 6.739,00 |
| 14.08.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 0,39% | 2.644,00 |
| 13.08.2024 | 1,30 | 1,30 | 1,26 | 1,30 | 7,92% | 756,00 |
| 12.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -8,40% | 19.444,00 |
| 09.08.2024 | 1,32 | 1,32 | 1,26 | 1,31 | 3,97% | 694,00 |
| 08.08.2024 | 1,25 | 1,31 | 1,25 | 1,26 | -3,08% | 6.278,00 |
| 07.08.2024 | 1,31 | 1,32 | 1,26 | 1,30 | -1,14% | 6.934,00 |
| 06.08.2024 | 1,26 | 1,39 | 1,26 | 1,32 | 4,37% | 1.504,00 |
| 05.08.2024 | 1,28 | 1,28 | 1,23 | 1,26 | -2,70% | 11.265,00 |