7,180$
-1,51%
Echtzeit-Aktienkurs National CineMedia
Bid:
Ask:
Aktienkurse zur National CineMedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 7,28 | 7,29 | 7,11 | 7,18 | -1,51% | 515.434,00 |
| 03.12.2024 | 7,30 | 7,37 | 7,10 | 7,29 | -0,14% | 584.371,00 |
| 02.12.2024 | 6,95 | 7,34 | 6,95 | 7,30 | 5,04% | 841.956,00 |
| 29.11.2024 | 6,89 | 6,95 | 6,82 | 6,95 | 1,31% | 169.600,00 |
| 27.11.2024 | 6,84 | 6,91 | 6,77 | 6,86 | 0,88% | 255.066,00 |
| 26.11.2024 | 6,90 | 6,98 | 6,79 | 6,80 | -1,59% | 578.974,00 |
| 25.11.2024 | 6,95 | 7,03 | 6,85 | 6,91 | 0,44% | 498.336,00 |
| 22.11.2024 | 6,82 | 6,91 | 6,75 | 6,88 | 2,84% | 435.784,00 |
| 20.11.2024 | 6,75 | 6,81 | 6,62 | 6,69 | -1,04% | 284.770,00 |
| 19.11.2024 | 6,68 | 6,82 | 6,65 | 6,76 | -0,29% | 343.282,00 |
| 18.11.2024 | 6,62 | 6,81 | 6,61 | 6,78 | 2,26% | 267.167,00 |
| 15.11.2024 | 6,78 | 6,78 | 6,58 | 6,63 | -1,63% | 388.657,00 |
| 14.11.2024 | 6,69 | 6,83 | 6,65 | 6,74 | 1,13% | 355.991,00 |
| 13.11.2024 | 6,79 | 6,84 | 6,60 | 6,67 | -1,41% | 496.803,00 |
| 12.11.2024 | 6,47 | 6,76 | 6,45 | 6,76 | 3,68% | 448.460,00 |
| 11.11.2024 | 6,35 | 6,55 | 6,24 | 6,52 | 3,49% | 459.940,00 |
| 08.11.2024 | 6,57 | 6,57 | 6,21 | 6,30 | -4,62% | 694.572,00 |
| 07.11.2024 | 6,57 | 6,64 | 6,49 | 6,61 | 1,46% | 589.870,00 |
| 06.11.2024 | 7,35 | 7,35 | 6,51 | 6,51 | -10,82% | 1.814.468,00 |
| 05.11.2024 | 7,16 | 7,39 | 7,08 | 7,30 | 2,53% | 620.712,00 |
| 04.11.2024 | 7,16 | 7,28 | 7,07 | 7,12 | -0,70% | 361.596,00 |
| 01.11.2024 | 7,28 | 7,38 | 7,09 | 7,17 | -0,49% | 435.400,00 |
| 31.10.2024 | 7,20 | 7,26 | 7,06 | 7,21 | -0,35% | 266.502,00 |
| 30.10.2024 | 7,14 | 7,32 | 7,05 | 7,23 | 0,98% | 288.304,00 |
| 29.10.2024 | 7,15 | 7,33 | 7,11 | 7,16 | -0,56% | 364.802,00 |
| 28.10.2024 | 7,19 | 7,32 | 7,15 | 7,20 | 1,27% | 425.894,00 |
| 25.10.2024 | 7,10 | 7,23 | 7,06 | 7,11 | 0,71% | 349.319,00 |
| 24.10.2024 | 6,95 | 7,10 | 6,91 | 7,06 | 1,95% | 613.380,00 |
| 23.10.2024 | 6,90 | 7,00 | 6,83 | 6,93 | -0,14% | 271.724,00 |
| 22.10.2024 | 6,92 | 6,95 | 6,74 | 6,94 | -0,07% | 259.134,00 |
| 21.10.2024 | 7,00 | 7,02 | 6,93 | 6,94 | -0,86% | 263.316,00 |
| 18.10.2024 | 7,05 | 7,05 | 6,95 | 7,00 | 0,00% | 393.263,00 |
| 17.10.2024 | 6,85 | 7,02 | 6,72 | 7,00 | 1,89% | 589.692,00 |
| 16.10.2024 | 6,74 | 6,91 | 6,72 | 6,87 | 1,93% | 544.494,00 |
| 15.10.2024 | 6,79 | 6,83 | 6,72 | 6,74 | -0,88% | 382.376,00 |
| 14.10.2024 | 6,77 | 6,85 | 6,72 | 6,80 | 0,15% | 309.074,00 |
| 11.10.2024 | 6,50 | 6,85 | 6,50 | 6,79 | 4,30% | 674.402,00 |
| 10.10.2024 | 6,37 | 6,69 | 6,26 | 6,51 | 0,93% | 587.508,00 |
| 09.10.2024 | 6,42 | 6,50 | 6,37 | 6,45 | 0,47% | 536.916,00 |
| 08.10.2024 | 6,46 | 6,51 | 6,36 | 6,42 | -0,62% | 215.445,00 |
| 07.10.2024 | 6,62 | 6,63 | 6,42 | 6,46 | -2,86% | 272.974,00 |
| 04.10.2024 | 6,72 | 6,84 | 6,44 | 6,65 | -0,30% | 990.221,00 |
| 03.10.2024 | 6,72 | 6,78 | 6,55 | 6,67 | -1,33% | 397.357,00 |
| 02.10.2024 | 6,76 | 6,82 | 6,62 | 6,76 | -0,44% | 268.227,00 |
| 01.10.2024 | 7,04 | 7,05 | 6,74 | 6,79 | -3,55% | 370.309,00 |
| 30.09.2024 | 7,16 | 7,25 | 6,99 | 7,04 | -2,22% | 1.327.878,00 |
| 27.09.2024 | 7,07 | 7,25 | 7,02 | 7,20 | 2,64% | 577.559,00 |
| 26.09.2024 | 7,08 | 7,12 | 6,93 | 7,02 | 0,36% | 325.108,00 |
| 25.09.2024 | 7,10 | 7,15 | 6,97 | 6,99 | -1,27% | 386.566,00 |
| 24.09.2024 | 6,96 | 7,14 | 6,88 | 7,08 | 3,36% | 698.363,00 |
| 23.09.2024 | 6,86 | 6,99 | 6,74 | 6,85 | 0,00% | 243.332,00 |
| 20.09.2024 | 6,94 | 7,01 | 6,84 | 6,85 | -1,72% | 464.128,00 |
| 19.09.2024 | 7,10 | 7,10 | 6,90 | 6,97 | -0,43% | 228.655,00 |
| 18.09.2024 | 7,08 | 7,10 | 6,94 | 7,00 | -0,85% | 312.951,00 |
| 17.09.2024 | 7,00 | 7,08 | 6,91 | 7,06 | 1,44% | 333.605,00 |
| 16.09.2024 | 6,87 | 7,02 | 6,76 | 6,96 | 1,61% | 355.346,00 |
| 13.09.2024 | 6,73 | 6,96 | 6,73 | 6,85 | 1,78% | 291.420,00 |
| 12.09.2024 | 6,52 | 6,78 | 6,50 | 6,73 | 3,30% | 247.621,00 |
| 11.09.2024 | 6,63 | 6,70 | 6,45 | 6,52 | -1,88% | 364.097,00 |
| 10.09.2024 | 6,73 | 6,85 | 6,60 | 6,64 | -1,78% | 634.878,00 |
| 09.09.2024 | 6,70 | 7,00 | 6,66 | 6,76 | 1,05% | 491.135,00 |
| 06.09.2024 | 6,87 | 6,88 | 6,66 | 6,69 | -2,62% | 240.766,00 |
| 05.09.2024 | 6,80 | 6,89 | 6,67 | 6,87 | 1,03% | 293.243,00 |
| 04.09.2024 | 6,70 | 6,85 | 6,70 | 6,80 | 0,89% | 262.333,00 |
| 03.09.2024 | 6,84 | 6,86 | 6,70 | 6,74 | -2,18% | 220.925,00 |
| 30.08.2024 | 6,93 | 6,93 | 6,76 | 6,89 | -0,14% | 271.622,00 |
| 29.08.2024 | 6,89 | 6,92 | 6,81 | 6,90 | 1,17% | 213.845,00 |
| 28.08.2024 | 6,86 | 6,86 | 6,68 | 6,82 | -1,02% | 223.862,00 |
| 27.08.2024 | 6,94 | 6,94 | 6,82 | 6,89 | -1,01% | 211.590,00 |
| 26.08.2024 | 6,92 | 6,97 | 6,80 | 6,96 | 0,80% | 239.053,00 |
| 23.08.2024 | 6,91 | 7,01 | 6,87 | 6,91 | 0,66% | 314.154,00 |
| 22.08.2024 | 6,94 | 6,97 | 6,79 | 6,86 | -1,15% | 329.207,00 |
| 21.08.2024 | 6,85 | 6,99 | 6,78 | 6,94 | 1,61% | 375.170,00 |
| 20.08.2024 | 6,75 | 6,87 | 6,67 | 6,83 | 1,19% | 371.029,00 |
| 19.08.2024 | 6,56 | 6,82 | 6,56 | 6,75 | 2,90% | 566.554,00 |
| 16.08.2024 | 6,44 | 6,68 | 6,38 | 6,56 | 2,50% | 409.532,00 |
| 15.08.2024 | 6,69 | 6,75 | 6,26 | 6,40 | 4,58% | 828.245,00 |
| 14.08.2024 | 6,07 | 6,15 | 6,00 | 6,12 | 0,99% | 454.740,00 |
| 13.08.2024 | 5,96 | 6,06 | 5,92 | 6,06 | 2,36% | 309.261,00 |
| 12.08.2024 | 6,10 | 6,11 | 5,84 | 5,92 | -2,63% | 290.825,00 |
| 09.08.2024 | 6,13 | 6,13 | 5,93 | 6,08 | 0,33% | 266.906,00 |
| 08.08.2024 | 6,07 | 6,11 | 5,98 | 6,06 | 1,25% | 336.976,00 |
| 07.08.2024 | 6,35 | 6,38 | 5,86 | 5,99 | -4,85% | 533.789,00 |
| 06.08.2024 | 5,71 | 6,50 | 5,71 | 6,29 | 19,13% | 1.854.861,00 |
| 05.08.2024 | 5,23 | 5,44 | 5,20 | 5,28 | -6,71% | 527.562,00 |
| 02.08.2024 | 5,60 | 5,68 | 5,55 | 5,66 | -1,91% | 525.901,00 |
| 01.08.2024 | 5,98 | 6,05 | 5,67 | 5,77 | -4,47% | 549.869,00 |
| 31.07.2024 | 6,04 | 6,12 | 5,87 | 6,04 | 0,67% | 703.116,00 |
| 30.07.2024 | 5,81 | 6,02 | 5,71 | 6,00 | 3,99% | 421.933,00 |
| 29.07.2024 | 5,72 | 5,84 | 5,70 | 5,77 | 1,14% | 249.937,00 |
| 26.07.2024 | 5,60 | 5,74 | 5,55 | 5,71 | 2,98% | 272.076,00 |
| 25.07.2024 | 5,55 | 5,67 | 5,46 | 5,54 | -0,09% | 419.236,00 |
| 24.07.2024 | 5,73 | 5,82 | 5,54 | 5,55 | -3,65% | 405.834,00 |
| 23.07.2024 | 5,57 | 5,80 | 5,52 | 5,76 | 3,69% | 755.750,00 |
| 22.07.2024 | 5,25 | 5,56 | 5,18 | 5,55 | 5,71% | 674.355,00 |
| 19.07.2024 | 5,06 | 5,40 | 4,96 | 5,25 | 3,75% | 567.431,00 |
| 18.07.2024 | 5,02 | 5,19 | 5,02 | 5,06 | 0,00% | 384.716,00 |
| 17.07.2024 | 5,00 | 5,20 | 4,99 | 5,06 | 0,20% | 476.664,00 |
| 16.07.2024 | 4,98 | 5,15 | 4,89 | 5,05 | 2,96% | 548.422,00 |
| 15.07.2024 | 4,89 | 4,99 | 4,84 | 4,91 | 1,34% | 333.178,00 |