2,120€
-0,93%
Echtzeit-Aktienkurs GLOBALDATA PLC LS-,0001
Bid:
Ask:
Aktienkurse zur GLOBALDATA PLC LS-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,14 | 2,25 | 2,14 | 2,23 | -0,45% | - |
| 19.12.2024 | 2,14 | 2,27 | 2,14 | 2,24 | 0,00% | - |
| 18.12.2024 | 2,14 | 2,26 | 2,14 | 2,24 | -0,44% | - |
| 17.12.2024 | 2,16 | 2,26 | 2,16 | 2,25 | 0,00% | - |
| 16.12.2024 | 2,25 | 2,28 | 2,20 | 2,25 | 0,00% | - |
| 13.12.2024 | 2,18 | 2,27 | 2,18 | 2,25 | -0,88% | - |
| 12.12.2024 | 2,18 | 2,30 | 2,18 | 2,27 | -0,44% | - |
| 11.12.2024 | 2,30 | 2,30 | 2,28 | 2,28 | 2,70% | - |
| 10.12.2024 | 2,33 | 2,35 | 2,22 | 2,22 | -5,13% | - |
| 09.12.2024 | 2,40 | 2,42 | 2,33 | 2,34 | -2,50% | - |
| 06.12.2024 | 2,32 | 2,45 | 2,32 | 2,40 | -1,23% | - |
| 05.12.2024 | 2,44 | 2,45 | 2,43 | 2,43 | -0,41% | - |
| 04.12.2024 | 2,44 | 2,45 | 2,43 | 2,44 | 0,41% | - |
| 03.12.2024 | 2,32 | 2,44 | 2,32 | 2,43 | 0,00% | - |
| 02.12.2024 | 2,44 | 2,45 | 2,43 | 2,43 | 0,00% | - |
| 29.11.2024 | 2,32 | 2,43 | 2,32 | 2,43 | 0,00% | - |
| 28.11.2024 | 2,32 | 2,43 | 2,32 | 2,43 | 0,00% | - |
| 27.11.2024 | 2,30 | 2,43 | 2,30 | 2,43 | 0,83% | - |
| 26.11.2024 | 2,45 | 2,45 | 2,41 | 2,41 | -1,63% | - |
| 25.11.2024 | 2,46 | 2,46 | 2,45 | 2,45 | -0,41% | - |
| 22.11.2024 | 2,38 | 2,51 | 2,38 | 2,46 | -0,81% | - |
| 21.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 20.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,40% | - |
| 19.11.2024 | 2,36 | 2,48 | 2,36 | 2,47 | 0,00% | - |
| 18.11.2024 | 2,48 | 2,48 | 2,46 | 2,47 | 0,00% | - |
| 15.11.2024 | 2,38 | 2,48 | 2,38 | 2,47 | -0,40% | - |
| 14.11.2024 | 2,36 | 2,49 | 2,36 | 2,48 | 0,00% | - |
| 13.11.2024 | 2,30 | 2,49 | 2,30 | 2,48 | 2,48% | - |
| 12.11.2024 | 2,34 | 2,44 | 2,34 | 2,42 | -0,82% | - |
| 11.11.2024 | 2,30 | 2,45 | 2,30 | 2,44 | 0,41% | - |
| 08.11.2024 | 2,32 | 2,45 | 2,32 | 2,43 | 0,83% | - |
| 07.11.2024 | 2,35 | 2,42 | 2,35 | 2,41 | 2,99% | - |
| 06.11.2024 | 2,37 | 2,38 | 2,34 | 2,34 | -0,85% | - |
| 05.11.2024 | 2,38 | 2,38 | 2,36 | 2,36 | -0,84% | - |
| 04.11.2024 | 2,41 | 2,41 | 2,38 | 2,38 | -1,24% | - |
| 01.11.2024 | 2,28 | 2,41 | 2,28 | 2,41 | -0,41% | - |
| 31.10.2024 | 2,36 | 2,47 | 2,36 | 2,42 | -2,02% | - |
| 30.10.2024 | 2,26 | 2,51 | 2,26 | 2,47 | 3,78% | - |
| 29.10.2024 | 2,24 | 2,38 | 2,24 | 2,38 | 1,28% | - |
| 28.10.2024 | 2,28 | 2,35 | 2,28 | 2,35 | 3,07% | - |
| 25.10.2024 | 2,16 | 2,28 | 2,16 | 2,28 | 0,00% | - |
| 24.10.2024 | 2,08 | 2,29 | 2,08 | 2,28 | 4,11% | - |
| 23.10.2024 | 2,15 | 2,21 | 2,15 | 2,19 | 7,35% | - |
| 22.10.2024 | 2,00 | 2,16 | 2,00 | 2,04 | -2,39% | - |
| 21.10.2024 | 2,09 | 2,12 | 2,09 | 2,09 | 0,00% | - |
| 18.10.2024 | 2,20 | 2,30 | 2,09 | 2,09 | -9,13% | - |
| 17.10.2024 | 2,31 | 2,31 | 2,28 | 2,30 | -0,43% | - |
| 16.10.2024 | 2,37 | 2,37 | 2,31 | 2,31 | -2,94% | - |
| 15.10.2024 | 2,38 | 2,39 | 2,37 | 2,38 | 0,42% | - |
| 14.10.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 11.10.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 10.10.2024 | 2,40 | 2,40 | 2,37 | 2,37 | -1,25% | - |
| 09.10.2024 | 2,39 | 2,40 | 2,38 | 2,40 | 0,84% | - |
| 08.10.2024 | 2,39 | 2,40 | 2,38 | 2,38 | -0,42% | - |
| 07.10.2024 | 2,44 | 2,45 | 2,37 | 2,39 | -2,05% | - |
| 04.10.2024 | 2,32 | 2,45 | 2,32 | 2,44 | 0,00% | - |
| 03.10.2024 | 2,32 | 2,45 | 2,32 | 2,44 | 5,17% | - |
| 02.10.2024 | 2,45 | 2,47 | 2,32 | 2,32 | -5,31% | - |
| 01.10.2024 | 2,46 | 2,46 | 2,45 | 2,45 | -0,41% | - |
| 30.09.2024 | 2,48 | 2,48 | 2,45 | 2,46 | -0,81% | - |
| 27.09.2024 | 2,36 | 2,48 | 2,36 | 2,48 | 5,08% | - |
| 26.09.2024 | 2,36 | 2,48 | 2,36 | 2,36 | -4,84% | - |
| 25.09.2024 | 2,49 | 2,49 | 2,48 | 2,48 | -0,40% | - |
| 24.09.2024 | 2,50 | 2,51 | 2,49 | 2,49 | -0,40% | - |
| 23.09.2024 | 2,38 | 2,51 | 2,38 | 2,50 | 0,40% | - |
| 20.09.2024 | 2,49 | 2,49 | 2,48 | 2,49 | 0,40% | - |
| 19.09.2024 | 2,36 | 2,49 | 2,36 | 2,48 | 0,00% | - |
| 18.09.2024 | 2,36 | 2,49 | 2,36 | 2,48 | 0,40% | - |
| 17.09.2024 | 2,48 | 2,49 | 2,47 | 2,47 | -0,80% | - |
| 16.09.2024 | 2,38 | 2,49 | 2,38 | 2,49 | -0,40% | - |
| 13.09.2024 | 2,50 | 2,50 | 2,49 | 2,50 | 0,00% | - |
| 12.09.2024 | 2,49 | 2,50 | 2,49 | 2,50 | 0,00% | - |
| 11.09.2024 | 2,50 | 2,50 | 2,49 | 2,50 | 0,00% | - |
| 10.09.2024 | 2,49 | 2,50 | 2,48 | 2,50 | 0,81% | - |
| 09.09.2024 | 2,36 | 2,49 | 2,36 | 2,48 | 0,40% | - |
| 06.09.2024 | 2,48 | 2,59 | 2,47 | 2,47 | -4,63% | - |
| 05.09.2024 | 2,63 | 2,63 | 2,59 | 2,59 | -1,52% | - |
| 04.09.2024 | 2,52 | 2,65 | 2,52 | 2,63 | -0,75% | - |
| 03.09.2024 | 2,56 | 2,70 | 2,56 | 2,65 | -1,85% | - |
| 02.09.2024 | 2,58 | 2,71 | 2,58 | 2,70 | -0,37% | - |
| 30.08.2024 | 2,54 | 2,72 | 2,54 | 2,71 | 6,69% | - |
| 29.08.2024 | 2,63 | 2,70 | 2,54 | 2,54 | 1,60% | - |
| 28.08.2024 | 2,64 | 2,64 | 2,50 | 2,50 | -4,58% | - |
| 27.08.2024 | 2,50 | 2,62 | 2,50 | 2,62 | 0,00% | - |
| 26.08.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 23.08.2024 | 2,61 | 2,62 | 2,61 | 2,62 | 0,38% | - |
| 22.08.2024 | 2,48 | 2,62 | 2,48 | 2,61 | 0,38% | - |
| 21.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 20.08.2024 | 2,48 | 2,60 | 2,48 | 2,60 | 0,00% | - |
| 19.08.2024 | 2,48 | 2,61 | 2,48 | 2,60 | 0,39% | - |
| 16.08.2024 | 2,44 | 2,59 | 2,44 | 2,59 | 1,17% | - |
| 15.08.2024 | 2,55 | 2,56 | 2,55 | 2,56 | 0,79% | - |
| 14.08.2024 | 2,54 | 2,55 | 2,54 | 2,54 | -0,39% | - |
| 13.08.2024 | 2,59 | 2,60 | 2,53 | 2,55 | -1,54% | - |
| 12.08.2024 | 2,48 | 2,61 | 2,48 | 2,59 | -0,77% | - |
| 09.08.2024 | 2,55 | 2,61 | 2,55 | 2,61 | 1,95% | - |
| 08.08.2024 | 2,32 | 2,56 | 2,32 | 2,56 | 4,92% | - |
| 07.08.2024 | 2,30 | 2,46 | 2,30 | 2,44 | 0,83% | - |
| 06.08.2024 | 2,26 | 2,43 | 2,26 | 2,42 | 1,26% | - |
| 05.08.2024 | 2,49 | 2,49 | 2,39 | 2,39 | -5,16% | - |