4,015€
-1,59%
Echtzeit-Aktienkurs Photo-Me International PLC
Bid:
Ask:
Aktienkurse zur Photo-Me International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 4,03 | 4,09 | 4,03 | 4,05 | -0,74% | - |
| 15.10.2025 | 4,00 | 4,40 | 4,00 | 4,08 | 2,26% | 155.481,00 |
| 14.10.2025 | 4,27 | 4,28 | 3,82 | 3,99 | -6,56% | 244.399,00 |
| 13.10.2025 | 4,44 | 4,52 | 4,24 | 4,27 | -4,04% | 84.131,00 |
| 10.10.2025 | 4,25 | 4,56 | 4,02 | 4,45 | 3,97% | 162.871,00 |
| 09.10.2025 | 4,83 | 4,84 | 4,18 | 4,28 | -11,02% | 207.759,00 |
| 08.10.2025 | 4,82 | 5,20 | 4,78 | 4,81 | -0,21% | 126.311,00 |
| 07.10.2025 | 4,76 | 4,96 | 4,76 | 4,82 | 0,63% | 39.638,00 |
| 06.10.2025 | 5,02 | 5,08 | 4,75 | 4,79 | -4,58% | 91.673,00 |
| 03.10.2025 | 5,00 | 5,12 | 4,93 | 5,02 | 0,40% | 70.298,00 |
| 02.10.2025 | 5,14 | 5,24 | 4,90 | 5,00 | 2,88% | 147.941,00 |
| 01.10.2025 | 4,89 | 5,06 | 4,30 | 4,86 | -0,41% | 361.545,00 |
| 30.09.2025 | 5,22 | 5,46 | 4,72 | 4,88 | -4,31% | 313.234,00 |
| 29.09.2025 | 4,74 | 5,66 | 4,74 | 5,10 | 9,91% | 611.624,00 |
| 26.09.2025 | 4,33 | 4,79 | 4,33 | 4,64 | 8,16% | 447.397,00 |
| 25.09.2025 | 4,02 | 4,47 | 4,02 | 4,29 | 8,06% | 341.821,00 |
| 24.09.2025 | 3,73 | 4,12 | 3,72 | 3,97 | 7,01% | 238.021,00 |
| 23.09.2025 | 3,55 | 3,84 | 3,48 | 3,71 | 4,21% | 115.369,00 |
| 22.09.2025 | 3,65 | 3,89 | 3,31 | 3,56 | -4,04% | 293.797,00 |
| 19.09.2025 | 4,08 | 4,09 | 3,68 | 3,71 | -9,07% | 267.243,00 |
| 18.09.2025 | 3,62 | 4,09 | 3,62 | 4,08 | 14,93% | 433.829,00 |
| 17.09.2025 | 2,91 | 3,77 | 2,91 | 3,55 | 32,96% | 734.167,00 |
| 16.09.2025 | 2,44 | 2,73 | 2,40 | 2,67 | 10,79% | 179.330,00 |
| 15.09.2025 | 2,25 | 2,41 | 2,25 | 2,41 | 8,56% | 77.739,00 |
| 12.09.2025 | 2,29 | 2,29 | 2,20 | 2,22 | -3,48% | 31.122,00 |
| 11.09.2025 | 2,34 | 2,39 | 2,27 | 2,30 | -1,71% | 55.032,00 |
| 10.09.2025 | 2,39 | 2,40 | 2,33 | 2,34 | -2,09% | 22.135,00 |
| 09.09.2025 | 2,38 | 2,44 | 2,37 | 2,39 | 0,84% | 58.314,00 |
| 08.09.2025 | 2,19 | 2,40 | 2,19 | 2,37 | 8,72% | 65.932,00 |
| 05.09.2025 | 2,17 | 2,22 | 2,14 | 2,18 | -1,80% | 25.130,00 |
| 04.09.2025 | 2,25 | 2,26 | 2,15 | 2,22 | -1,33% | 61.857,00 |
| 03.09.2025 | 2,31 | 2,35 | 2,25 | 2,25 | -3,02% | 26.165,00 |
| 02.09.2025 | 2,33 | 2,38 | 2,32 | 2,32 | -0,43% | 13.032,00 |
| 01.09.2025 | 2,35 | 2,37 | 2,33 | 2,33 | -0,85% | 16.884,00 |
| 29.08.2025 | 2,34 | 2,38 | 2,33 | 2,35 | 0,43% | 16.601,00 |
| 28.08.2025 | 2,38 | 2,40 | 2,34 | 2,34 | -0,85% | 16.806,00 |
| 27.08.2025 | 2,34 | 2,40 | 2,33 | 2,36 | 1,29% | 17.958,00 |
| 26.08.2025 | 2,36 | 2,39 | 2,33 | 2,33 | -0,85% | 25.634,00 |
| 25.08.2025 | 2,41 | 2,41 | 2,34 | 2,35 | -1,26% | 14.463,00 |
| 22.08.2025 | 2,35 | 2,45 | 2,35 | 2,38 | 0,85% | 34.502,00 |
| 21.08.2025 | 2,34 | 2,36 | 2,33 | 2,36 | 1,29% | 15.511,00 |
| 20.08.2025 | 2,33 | 2,40 | 2,33 | 2,33 | -1,27% | 29.190,00 |
| 19.08.2025 | 2,41 | 2,46 | 2,36 | 2,36 | -2,07% | 35.675,00 |
| 18.08.2025 | 2,33 | 2,41 | 2,33 | 2,41 | 3,43% | 19.624,00 |
| 15.08.2025 | 2,33 | 2,41 | 2,32 | 2,33 | 0,00% | 13.389,00 |
| 14.08.2025 | 2,36 | 2,37 | 2,31 | 2,33 | -1,69% | 38.216,00 |
| 13.08.2025 | 2,41 | 2,47 | 2,36 | 2,37 | -2,47% | 35.961,00 |
| 12.08.2025 | 2,63 | 2,63 | 2,42 | 2,43 | -4,33% | 53.809,00 |
| 11.08.2025 | 2,57 | 2,64 | 2,54 | 2,54 | -0,39% | 39.581,00 |
| 08.08.2025 | 2,67 | 2,67 | 2,50 | 2,55 | -0,39% | 84.086,00 |
| 07.08.2025 | 2,68 | 2,71 | 2,51 | 2,56 | -3,03% | 104.970,00 |
| 06.08.2025 | 2,77 | 2,79 | 2,64 | 2,64 | -4,00% | 66.991,00 |
| 05.08.2025 | 2,71 | 2,78 | 2,71 | 2,75 | 3,77% | 99.195,00 |
| 04.08.2025 | 2,50 | 2,73 | 2,48 | 2,65 | 6,85% | 126.279,00 |
| 01.08.2025 | 2,74 | 2,83 | 2,38 | 2,48 | -7,81% | 214.469,00 |
| 31.07.2025 | 2,60 | 2,82 | 2,60 | 2,69 | 7,60% | 347.555,00 |
| 30.07.2025 | 2,17 | 2,73 | 2,12 | 2,50 | 19,05% | 524.419,00 |
| 29.07.2025 | 2,13 | 2,16 | 2,09 | 2,10 | -2,33% | 39.554,00 |
| 28.07.2025 | 2,13 | 2,20 | 2,13 | 2,15 | 1,42% | 36.399,00 |
| 25.07.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -3,20% | 37.271,00 |
| 24.07.2025 | 2,09 | 2,19 | 2,07 | 2,19 | 6,31% | 55.990,00 |
| 23.07.2025 | 2,16 | 2,17 | 2,06 | 2,06 | -4,19% | 64.431,00 |
| 22.07.2025 | 2,05 | 2,18 | 2,05 | 2,15 | 4,37% | 91.653,00 |
| 21.07.2025 | 2,07 | 2,21 | 1,96 | 2,06 | -0,48% | 141.810,00 |
| 18.07.2025 | 2,25 | 2,25 | 2,00 | 2,07 | -8,00% | 209.496,00 |
| 17.07.2025 | 2,48 | 2,48 | 2,13 | 2,25 | -6,64% | 262.308,00 |
| 16.07.2025 | 2,50 | 2,54 | 2,32 | 2,41 | -2,82% | 308.979,00 |
| 15.07.2025 | 2,37 | 2,55 | 2,35 | 2,48 | 4,64% | 200.319,00 |
| 14.07.2025 | 2,61 | 2,71 | 2,30 | 2,37 | -8,49% | 380.350,00 |
| 11.07.2025 | 2,75 | 2,96 | 2,50 | 2,59 | -5,47% | 598.198,00 |
| 10.07.2025 | 2,43 | 2,78 | 2,40 | 2,74 | 16,10% | 511.186,00 |
| 09.07.2025 | 2,47 | 2,48 | 2,23 | 2,36 | -4,07% | 288.382,00 |
| 08.07.2025 | 1,93 | 2,50 | 1,93 | 2,46 | 28,46% | 645.931,00 |
| 07.07.2025 | 1,81 | 1,94 | 1,79 | 1,92 | 6,39% | 110.865,00 |
| 04.07.2025 | 1,84 | 1,89 | 1,75 | 1,80 | -2,17% | 244.581,00 |
| 03.07.2025 | 1,97 | 2,02 | 1,80 | 1,84 | -3,66% | 460.606,00 |
| 02.07.2025 | 1,82 | 1,97 | 1,76 | 1,91 | 10,72% | 829.241,00 |
| 01.07.2025 | 1,48 | 1,85 | 1,48 | 1,73 | 69,12% | 1.251.836,00 |
| 30.06.2025 | 1,02 | 1,03 | 1,01 | 1,02 | 0,00% | 25.506,00 |
| 27.06.2025 | 1,05 | 1,05 | 0,99 | 1,02 | 2,00% | 46.008,00 |
| 26.06.2025 | 1,00 | 1,02 | 0,98 | 1,00 | 0,00% | 42.699,00 |
| 25.06.2025 | 1,01 | 1,01 | 0,99 | 1,00 | -0,50% | 45.982,00 |
| 24.06.2025 | 1,05 | 1,05 | 0,99 | 1,01 | -0,99% | 43.813,00 |
| 23.06.2025 | 1,01 | 1,02 | 1,00 | 1,02 | 0,74% | 10.115,00 |
| 20.06.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,75% | - |
| 19.06.2025 | 1,05 | 1,05 | 1,00 | 1,00 | -2,44% | 22.278,00 |
| 18.06.2025 | 1,02 | 1,03 | 1,01 | 1,03 | -2,38% | 33.202,00 |
| 17.06.2025 | 1,05 | 1,05 | 1,00 | 1,05 | 0,00% | 39.351,00 |
| 16.06.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -0,47% | 34.597,00 |
| 13.06.2025 | 1,08 | 1,09 | 1,05 | 1,06 | -2,76% | 46.563,00 |
| 12.06.2025 | 1,13 | 1,13 | 1,07 | 1,09 | -1,36% | 17.480,00 |
| 11.06.2025 | 1,10 | 1,10 | 1,08 | 1,10 | 0,00% | 18.816,00 |
| 10.06.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 0,92% | 1.632,00 |
| 09.06.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 0,00% | 26.220,00 |
| 06.06.2025 | 1,09 | 1,11 | 1,09 | 1,09 | 1,87% | 25.679,00 |
| 05.06.2025 | 1,09 | 1,12 | 1,07 | 1,07 | -1,38% | 34.513,00 |
| 04.06.2025 | 1,09 | 1,10 | 1,07 | 1,09 | 0,00% | 6.834,00 |
| 03.06.2025 | 1,12 | 1,12 | 1,06 | 1,09 | 1,88% | 797,00 |
| 02.06.2025 | 1,08 | 1,10 | 1,05 | 1,07 | -4,48% | 17.686,00 |
| 30.05.2025 | 1,10 | 1,13 | 1,10 | 1,12 | 1,59% | 28.286,00 |