£7,799
-0,15%
Echtzeit-Aktienkurs Acal PLC
Bid:
Ask:
Aktienkurse zur Acal PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 7,83 | 7,90 | 7,70 | 7,73 | -1,02% | 40.945,00 |
| 18.08.2026 | 8,02 | 8,03 | 7,79 | 7,81 | -3,10% | 28.811,00 |
| 17.08.2026 | 8,12 | 8,12 | 8,02 | 8,06 | 0,50% | 11.182,00 |
| 14.08.2026 | 8,15 | 8,15 | 8,02 | 8,02 | -1,84% | 9.985,00 |
| 13.08.2026 | 8,17 | 8,27 | 8,15 | 8,17 | -0,31% | 22.604,00 |
| 12.08.2026 | 8,15 | 8,33 | 8,15 | 8,20 | -0,79% | 40.756,00 |
| 11.08.2026 | 8,15 | 8,32 | 8,02 | 8,26 | 0,61% | 52.788,00 |
| 10.08.2026 | 8,33 | 8,34 | 8,14 | 8,21 | -1,79% | 41.306,00 |
| 07.08.2026 | 8,35 | 8,38 | 8,26 | 8,36 | 0,00% | 70.560,00 |
| 06.08.2026 | 8,21 | 8,40 | 8,21 | 8,36 | 2,20% | 50.238,00 |
| 05.08.2026 | 8,14 | 8,27 | 8,04 | 8,18 | 2,44% | 171.756,00 |
| 04.08.2026 | 7,77 | 8,02 | 7,76 | 7,99 | 2,90% | 131.730,00 |
| 03.08.2026 | 7,82 | 7,84 | 7,59 | 7,76 | -0,39% | 41.690,00 |
| 31.07.2026 | 7,95 | 7,95 | 7,75 | 7,79 | 1,04% | 139.431,00 |
| 30.07.2026 | 7,71 | 7,77 | 7,56 | 7,71 | -0,52% | 61.484,00 |
| 29.07.2026 | 7,66 | 7,92 | 7,66 | 7,75 | -2,76% | 105.107,00 |
| 28.07.2026 | 7,77 | 7,97 | 7,72 | 7,97 | 3,64% | 146.607,00 |
| 27.07.2026 | 7,48 | 7,72 | 7,47 | 7,69 | 3,22% | 207.003,00 |
| 24.07.2026 | 7,25 | 7,87 | 7,25 | 7,45 | 6,43% | 120.189,00 |
| 23.07.2026 | 7,19 | 7,24 | 7,00 | 7,00 | -2,51% | 65.391,00 |
| 22.07.2026 | 6,93 | 7,18 | 6,88 | 7,18 | 3,01% | 67.288,00 |
| 21.07.2026 | 6,86 | 6,97 | 6,82 | 6,97 | 1,60% | 55.298,00 |
| 20.07.2026 | 6,96 | 7,06 | 6,85 | 6,86 | -1,44% | 55.970,00 |
| 17.07.2026 | 6,76 | 6,97 | 6,76 | 6,96 | 1,16% | 47.753,00 |
| 16.07.2026 | 6,70 | 6,94 | 6,65 | 6,88 | 3,46% | 67.716,00 |
| 15.07.2026 | 6,67 | 6,73 | 6,62 | 6,65 | 0,30% | 68.871,00 |
| 14.07.2026 | 6,60 | 6,73 | 6,56 | 6,63 | -0,75% | 34.881,00 |
| 13.07.2026 | 6,62 | 6,69 | 6,55 | 6,68 | 0,60% | 48.247,00 |
| 10.07.2026 | 6,68 | 6,68 | 6,59 | 6,64 | 1,07% | 51.212,00 |
| 09.07.2026 | 6,37 | 6,58 | 6,37 | 6,57 | 3,79% | 61.515,00 |
| 08.07.2026 | 6,34 | 6,41 | 6,28 | 6,33 | -0,63% | 90.478,00 |
| 07.07.2026 | 6,64 | 6,64 | 6,36 | 6,37 | -4,35% | 235.844,00 |
| 06.07.2026 | 6,79 | 6,79 | 6,53 | 6,66 | -2,77% | 26.440,00 |
| 03.07.2026 | 6,75 | 6,89 | 6,75 | 6,85 | 1,18% | 14.468,00 |
| 02.07.2026 | 6,91 | 6,93 | 6,74 | 6,77 | -2,45% | 60.573,00 |
| 01.07.2026 | 6,76 | 6,94 | 6,76 | 6,94 | 1,91% | 52.670,00 |
| 30.06.2026 | 6,53 | 6,85 | 6,53 | 6,81 | 3,81% | 39.024,00 |
| 29.06.2026 | 6,66 | 6,69 | 6,55 | 6,56 | -2,09% | 36.582,00 |
| 26.06.2026 | 6,76 | 6,77 | 6,55 | 6,70 | -1,33% | 17.408,00 |
| 25.06.2026 | 6,91 | 6,91 | 6,76 | 6,79 | -2,44% | 23.095,00 |
| 24.06.2026 | 6,98 | 7,01 | 6,81 | 6,96 | -0,29% | 93.837,00 |
| 23.06.2026 | 7,03 | 7,04 | 6,91 | 6,98 | -2,79% | 39.375,00 |
| 22.06.2026 | 7,27 | 7,27 | 7,13 | 7,18 | -0,69% | 32.653,00 |
| 19.06.2026 | 7,15 | 7,26 | 7,14 | 7,23 | 0,42% | 27.738,00 |
| 18.06.2026 | 7,13 | 7,21 | 7,08 | 7,20 | 1,55% | 30.707,00 |
| 17.06.2026 | 7,13 | 7,15 | 7,05 | 7,09 | 0,42% | 54.339,00 |
| 16.06.2026 | 7,05 | 7,15 | 7,00 | 7,06 | 0,00% | 46.316,00 |
| 15.06.2026 | 7,18 | 7,23 | 7,03 | 7,06 | 1,29% | 42.032,00 |
| 12.06.2026 | 6,96 | 7,04 | 6,92 | 6,97 | 3,11% | 52.909,00 |
| 11.06.2026 | 6,83 | 6,92 | 6,73 | 6,76 | -1,31% | 46.556,00 |
| 10.06.2026 | 6,96 | 7,00 | 6,82 | 6,85 | -1,86% | 53.478,00 |
| 09.06.2026 | 7,10 | 7,15 | 6,96 | 6,98 | -1,97% | 79.018,00 |
| 08.06.2026 | 7,06 | 7,13 | 6,96 | 7,12 | 0,28% | 73.966,00 |
| 05.06.2026 | 7,67 | 7,68 | 7,10 | 7,10 | -7,43% | 105.347,00 |
| 04.06.2026 | 7,82 | 7,86 | 7,61 | 7,67 | -2,17% | 95.971,00 |
| 03.06.2026 | 7,90 | 7,90 | 7,21 | 7,84 | 1,03% | 85.291,00 |
| 02.06.2026 | 7,63 | 7,76 | 7,61 | 7,76 | 3,05% | 80.029,00 |
| 01.06.2026 | 7,60 | 7,65 | 7,49 | 7,53 | -1,95% | 73.268,00 |
| 29.05.2026 | 7,62 | 7,76 | 7,57 | 7,68 | 1,32% | 69.951,00 |
| 28.05.2026 | 7,42 | 7,60 | 7,42 | 7,58 | 1,61% | 56.446,00 |
| 27.05.2026 | 7,44 | 7,57 | 7,42 | 7,46 | 1,08% | 56.882,00 |
| 26.05.2026 | 7,46 | 7,54 | 7,33 | 7,38 | -1,08% | 76.957,00 |
| 25.05.2026 | 7,49 | 7,49 | 7,46 | 7,46 | 0,69% | - |
| 22.05.2026 | 7,06 | 7,41 | 7,06 | 7,41 | 3,64% | 89.897,00 |
| 21.05.2026 | 7,01 | 7,19 | 7,01 | 7,15 | 1,27% | 116.725,00 |
| 20.05.2026 | 6,89 | 7,17 | 6,82 | 7,06 | 2,17% | 68.815,00 |
| 19.05.2026 | 6,85 | 7,01 | 6,84 | 6,91 | 1,92% | 42.178,00 |
| 18.05.2026 | 6,79 | 6,85 | 6,65 | 6,78 | 0,59% | 98.692,00 |
| 15.05.2026 | 6,81 | 6,81 | 6,62 | 6,74 | -2,46% | 58.945,00 |
| 14.05.2026 | 6,80 | 6,92 | 6,68 | 6,91 | 2,07% | 39.700,00 |
| 13.05.2026 | 6,76 | 6,80 | 6,58 | 6,77 | 2,58% | 76.528,00 |
| 12.05.2026 | 6,82 | 6,85 | 6,60 | 6,60 | -3,15% | 81.844,00 |
| 11.05.2026 | 6,96 | 6,96 | 6,80 | 6,82 | -0,51% | 43.578,00 |
| 08.05.2026 | 6,74 | 6,92 | 6,74 | 6,85 | 0,88% | 64.197,00 |
| 07.05.2026 | 6,81 | 6,85 | 6,77 | 6,79 | 0,00% | 69.886,00 |
| 06.05.2026 | 6,65 | 6,82 | 6,65 | 6,79 | 3,11% | 140.935,00 |
| 05.05.2026 | 6,56 | 6,61 | 6,46 | 6,59 | 0,11% | 62.232,00 |
| 04.05.2026 | 6,60 | 6,61 | 6,57 | 6,58 | 0,42% | - |
| 01.05.2026 | 6,51 | 6,55 | 6,47 | 6,55 | 1,24% | 13.838,00 |
| 30.04.2026 | 6,35 | 6,49 | 6,35 | 6,47 | 1,41% | 78.098,00 |
| 29.04.2026 | 6,43 | 6,46 | 6,32 | 6,38 | -1,39% | 41.974,00 |
| 28.04.2026 | 6,47 | 6,75 | 6,40 | 6,47 | -0,77% | 56.784,00 |
| 27.04.2026 | 6,51 | 6,63 | 6,51 | 6,52 | -0,31% | 23.004,00 |
| 24.04.2026 | 6,53 | 6,65 | 6,51 | 6,54 | -1,06% | 43.726,00 |
| 23.04.2026 | 6,59 | 6,63 | 6,48 | 6,61 | -0,23% | 63.858,00 |
| 22.04.2026 | 6,56 | 6,70 | 6,56 | 6,63 | 0,76% | 57.792,00 |
| 21.04.2026 | 6,46 | 6,58 | 6,44 | 6,58 | 3,06% | 71.681,00 |
| 20.04.2026 | 6,48 | 6,51 | 6,36 | 6,38 | -2,74% | 79.793,00 |
| 17.04.2026 | 6,34 | 6,66 | 6,22 | 6,56 | 6,32% | 102.294,00 |
| 16.04.2026 | 6,14 | 6,22 | 6,14 | 6,17 | 0,82% | 57.331,00 |
| 15.04.2026 | 6,18 | 6,23 | 6,07 | 6,12 | 1,07% | 66.271,00 |
| 14.04.2026 | 5,78 | 6,10 | 5,78 | 6,06 | 4,76% | 40.095,00 |
| 13.04.2026 | 5,78 | 5,80 | 5,74 | 5,78 | -0,52% | 24.674,00 |
| 10.04.2026 | 5,62 | 5,84 | 5,62 | 5,81 | 3,01% | 92.684,00 |
| 09.04.2026 | 5,69 | 5,70 | 5,62 | 5,64 | -2,93% | 62.704,00 |
| 08.04.2026 | 5,93 | 5,98 | 5,76 | 5,81 | 5,06% | 153.695,00 |
| 07.04.2026 | 5,60 | 5,65 | 5,50 | 5,53 | -0,36% | 38.154,00 |
| 02.04.2026 | 5,59 | 5,61 | 5,49 | 5,55 | -1,77% | 59.224,00 |
| 01.04.2026 | 5,45 | 5,67 | 5,42 | 5,65 | 4,44% | 114.300,00 |
| 31.03.2026 | 5,11 | 5,42 | 5,10 | 5,41 | 4,64% | 88.356,00 |