3,220€
Echtzeit-Aktienkurs Animalcare Group PLC
Bid:
Ask:
Aktienkurse zur Animalcare Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,45 | 3,47 | 3,44 | 3,46 | 0,00% | - |
| 30.06.2025 | 3,47 | 3,47 | 3,46 | 3,46 | -0,57% | - |
| 27.06.2025 | 3,45 | 3,52 | 3,44 | 3,48 | 0,29% | - |
| 26.06.2025 | 3,37 | 3,47 | 3,36 | 3,47 | 2,97% | - |
| 25.06.2025 | 3,10 | 3,38 | 3,10 | 3,37 | 3,37% | - |
| 24.06.2025 | 3,24 | 3,26 | 3,23 | 3,26 | 0,62% | - |
| 23.06.2025 | 3,08 | 3,26 | 3,08 | 3,24 | -0,31% | - |
| 20.06.2025 | 3,25 | 3,27 | 3,25 | 3,25 | -0,61% | - |
| 19.06.2025 | 3,27 | 3,29 | 3,26 | 3,27 | -0,61% | - |
| 18.06.2025 | 3,14 | 3,34 | 3,14 | 3,29 | -1,50% | - |
| 17.06.2025 | 3,33 | 3,35 | 3,32 | 3,34 | -0,30% | - |
| 16.06.2025 | 3,29 | 3,36 | 3,28 | 3,35 | 1,21% | - |
| 13.06.2025 | 3,34 | 3,35 | 3,29 | 3,31 | -1,49% | - |
| 12.06.2025 | 3,20 | 3,37 | 3,20 | 3,36 | -0,30% | - |
| 11.06.2025 | 3,32 | 3,49 | 3,32 | 3,37 | -3,99% | - |
| 10.06.2025 | 3,34 | 3,55 | 3,34 | 3,51 | -1,68% | - |
| 09.06.2025 | 3,40 | 3,59 | 3,40 | 3,57 | 0,00% | - |
| 06.06.2025 | 3,46 | 3,62 | 3,46 | 3,57 | -1,11% | - |
| 05.06.2025 | 3,57 | 3,62 | 3,51 | 3,61 | 0,84% | - |
| 04.06.2025 | 3,56 | 3,62 | 3,56 | 3,58 | 0,00% | - |
| 03.06.2025 | 3,63 | 3,65 | 3,57 | 3,58 | -1,65% | - |
| 02.06.2025 | 3,35 | 3,66 | 3,35 | 3,64 | 8,01% | - |
| 30.05.2025 | 3,31 | 3,37 | 3,31 | 3,37 | 1,51% | - |
| 29.05.2025 | 3,22 | 3,35 | 3,22 | 3,32 | 2,79% | - |
| 28.05.2025 | 3,18 | 3,23 | 3,17 | 3,23 | 0,94% | - |
| 27.05.2025 | 2,92 | 3,20 | 2,92 | 3,20 | 5,26% | - |
| 26.05.2025 | 2,92 | 3,04 | 2,92 | 3,04 | -0,65% | - |
| 23.05.2025 | 3,04 | 3,06 | 3,03 | 3,06 | 0,33% | - |
| 22.05.2025 | 3,04 | 3,06 | 3,04 | 3,05 | 0,00% | - |
| 21.05.2025 | 3,04 | 3,06 | 3,04 | 3,05 | -0,33% | - |
| 20.05.2025 | 3,02 | 3,07 | 3,02 | 3,06 | 0,66% | - |
| 19.05.2025 | 2,93 | 3,05 | 2,93 | 3,04 | 3,40% | - |
| 16.05.2025 | 2,80 | 2,96 | 2,80 | 2,94 | -0,68% | - |
| 15.05.2025 | 2,93 | 2,96 | 2,93 | 2,96 | 0,34% | - |
| 14.05.2025 | 2,94 | 2,96 | 2,94 | 2,95 | -0,34% | - |
| 13.05.2025 | 2,80 | 2,96 | 2,80 | 2,96 | 0,34% | - |
| 12.05.2025 | 2,76 | 3,03 | 2,76 | 2,95 | 1,72% | - |
| 09.05.2025 | 2,72 | 2,91 | 2,72 | 2,90 | 1,40% | - |
| 08.05.2025 | 2,72 | 2,88 | 2,72 | 2,86 | 0,35% | - |
| 07.05.2025 | 2,64 | 2,85 | 2,64 | 2,85 | 2,15% | - |
| 06.05.2025 | 2,64 | 2,80 | 2,64 | 2,79 | 0,72% | - |
| 05.05.2025 | 2,64 | 2,77 | 2,64 | 2,77 | -0,36% | - |
| 02.05.2025 | 2,78 | 2,80 | 2,77 | 2,78 | -1,07% | - |
| 30.04.2025 | 2,80 | 2,81 | 2,79 | 2,81 | -0,35% | - |
| 29.04.2025 | 2,70 | 2,88 | 2,70 | 2,82 | -2,08% | - |
| 28.04.2025 | 2,68 | 2,88 | 2,68 | 2,88 | 2,13% | - |
| 25.04.2025 | 2,76 | 2,89 | 2,76 | 2,82 | 1,81% | - |
| 24.04.2025 | 2,62 | 2,78 | 2,62 | 2,77 | 0,73% | - |
| 23.04.2025 | 2,54 | 2,77 | 2,54 | 2,75 | 2,61% | - |
| 22.04.2025 | 2,52 | 2,68 | 2,52 | 2,68 | 0,37% | - |
| 17.04.2025 | 2,48 | 2,67 | 2,48 | 2,67 | 1,91% | - |
| 16.04.2025 | 2,61 | 2,63 | 2,60 | 2,62 | 0,00% | - |
| 15.04.2025 | 2,49 | 2,62 | 2,48 | 2,62 | 4,80% | - |
| 14.04.2025 | 2,46 | 2,51 | 2,46 | 2,50 | 0,81% | - |
| 11.04.2025 | 2,47 | 2,49 | 2,46 | 2,48 | -0,40% | - |
| 10.04.2025 | 2,49 | 2,52 | 2,49 | 2,49 | 0,00% | - |
| 09.04.2025 | 2,32 | 2,50 | 2,32 | 2,49 | 0,00% | - |
| 08.04.2025 | 2,45 | 2,50 | 2,44 | 2,49 | 0,81% | - |
| 07.04.2025 | 2,53 | 2,53 | 2,44 | 2,47 | -3,14% | - |
| 04.04.2025 | 2,55 | 2,56 | 2,53 | 2,55 | -0,39% | - |
| 03.04.2025 | 2,59 | 2,60 | 2,56 | 2,56 | -1,92% | - |
| 02.04.2025 | 2,48 | 2,62 | 2,48 | 2,61 | 0,38% | - |
| 01.04.2025 | 2,48 | 2,61 | 2,48 | 2,60 | -0,38% | - |
| 31.03.2025 | 2,54 | 2,67 | 2,54 | 2,61 | -2,25% | - |
| 28.03.2025 | 2,54 | 2,69 | 2,54 | 2,67 | -0,37% | - |
| 27.03.2025 | 2,54 | 2,69 | 2,54 | 2,68 | 0,75% | - |
| 26.03.2025 | 2,64 | 2,66 | 2,64 | 2,66 | 0,38% | - |
| 25.03.2025 | 2,64 | 2,65 | 2,64 | 2,65 | 0,00% | - |
| 24.03.2025 | 2,62 | 2,65 | 2,62 | 2,65 | 0,38% | - |
| 21.03.2025 | 2,62 | 2,65 | 2,62 | 2,64 | -0,38% | - |
| 20.03.2025 | 2,62 | 2,65 | 2,62 | 2,65 | 0,38% | - |
| 19.03.2025 | 2,62 | 2,64 | 2,62 | 2,64 | 0,76% | - |
| 18.03.2025 | 2,54 | 2,66 | 2,54 | 2,62 | -1,50% | - |
| 17.03.2025 | 2,54 | 2,68 | 2,54 | 2,66 | -0,75% | - |
| 14.03.2025 | 2,65 | 2,69 | 2,64 | 2,68 | -0,37% | - |
| 13.03.2025 | 2,56 | 2,69 | 2,56 | 2,69 | 0,75% | - |
| 12.03.2025 | 2,56 | 2,68 | 2,56 | 2,67 | 0,00% | - |
| 11.03.2025 | 2,56 | 2,68 | 2,56 | 2,67 | -0,74% | - |
| 10.03.2025 | 2,56 | 2,70 | 2,56 | 2,69 | -0,37% | - |
| 07.03.2025 | 2,67 | 2,70 | 2,67 | 2,70 | 0,37% | - |
| 06.03.2025 | 2,71 | 2,72 | 2,67 | 2,69 | -1,10% | - |
| 05.03.2025 | 2,75 | 2,76 | 2,70 | 2,72 | -1,81% | - |
| 04.03.2025 | 2,78 | 2,79 | 2,76 | 2,77 | -1,07% | - |
| 03.03.2025 | 2,66 | 2,80 | 2,66 | 2,80 | 0,00% | - |
| 28.02.2025 | 2,66 | 2,80 | 2,66 | 2,80 | 0,36% | - |
| 27.02.2025 | 2,66 | 2,79 | 2,66 | 2,79 | 0,36% | - |
| 26.02.2025 | 2,64 | 2,79 | 2,64 | 2,78 | 0,00% | - |
| 25.02.2025 | 2,76 | 2,78 | 2,76 | 2,78 | 0,00% | - |
| 24.02.2025 | 2,78 | 2,81 | 2,78 | 2,78 | -0,71% | - |
| 21.02.2025 | 2,85 | 2,86 | 2,80 | 2,80 | -2,10% | - |
| 20.02.2025 | 2,82 | 2,96 | 2,82 | 2,86 | -3,05% | - |
| 19.02.2025 | 2,82 | 2,96 | 2,82 | 2,95 | 0,00% | - |
| 18.02.2025 | 2,94 | 2,95 | 2,93 | 2,95 | 0,00% | - |
| 17.02.2025 | 2,80 | 2,95 | 2,80 | 2,95 | 0,68% | - |
| 14.02.2025 | 2,80 | 2,95 | 2,80 | 2,93 | -0,68% | - |
| 13.02.2025 | 2,93 | 2,96 | 2,93 | 2,95 | 0,34% | - |
| 12.02.2025 | 2,80 | 2,95 | 2,80 | 2,94 | -0,34% | - |
| 11.02.2025 | 2,80 | 2,95 | 2,80 | 2,95 | 0,34% | - |
| 10.02.2025 | 2,85 | 2,95 | 2,85 | 2,94 | 2,44% | - |
| 07.02.2025 | 2,70 | 2,87 | 2,70 | 2,87 | 0,70% | - |