1,090€
2,83%
Echtzeit-Aktienkurs CRIMSON TIDE PLC LS -,1
Bid:
Ask:
Aktienkurse zur CRIMSON TIDE PLC LS -,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 24.09.2026 | 1,13 | 1,14 | 1,10 | 1,10 | 0,92% | - |
| 23.09.2026 | 1,14 | 1,14 | 1,09 | 1,09 | 0,00% | - |
| 22.09.2026 | 1,14 | 1,14 | 1,09 | 1,09 | 0,00% | - |
| 18.09.2026 | 1,14 | 1,14 | 1,09 | 1,09 | -3,96% | - |
| 17.09.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,34% | - |
| 16.09.2026 | 1,05 | 1,17 | 1,05 | 1,12 | 0,90% | - |
| 15.09.2026 | 1,05 | 1,11 | 1,05 | 1,11 | 3,74% | - |
| 14.09.2026 | 1,05 | 1,11 | 1,05 | 1,07 | 1,90% | - |
| 11.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 10,53% | - |
| 10.09.2026 | 1,05 | 1,05 | 0,95 | 0,95 | -10,38% | - |
| 09.09.2026 | 1,05 | 1,10 | 1,05 | 1,06 | -4,50% | - |
| 08.09.2026 | 1,05 | 1,11 | 1,05 | 1,11 | 0,00% | - |
| 07.09.2026 | 1,05 | 1,11 | 1,05 | 1,11 | 6,73% | - |
| 04.09.2026 | 1,05 | 1,08 | 0,97 | 1,04 | 0,00% | - |
| 03.09.2026 | 1,05 | 1,08 | 1,04 | 1,04 | -0,95% | - |
| 02.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,28% | - |
| 01.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,59% | - |
| 28.08.2026 | 1,05 | 1,11 | 1,05 | 1,07 | 1,90% | - |
| 27.08.2026 | 1,02 | 1,05 | 1,02 | 1,05 | 2,94% | - |
| 26.08.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 25.08.2026 | 1,02 | 1,05 | 1,01 | 1,01 | -0,98% | - |
| 24.08.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 21.08.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 20.08.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 7,37% | - |
| 19.08.2026 | 1,02 | 1,02 | 0,95 | 0,95 | -9,52% | - |
| 18.08.2026 | 1,02 | 1,05 | 1,02 | 1,05 | 2,64% | - |
| 17.08.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 3,86% | - |
| 14.08.2026 | 1,02 | 1,02 | 0,99 | 0,99 | -3,71% | - |
| 13.08.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 12.08.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 11.08.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 4,39% | - |
| 10.08.2026 | 1,02 | 1,02 | 0,98 | 0,98 | -3,92% | - |
| 07.08.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 06.08.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 3,55% | - |
| 05.08.2026 | 1,02 | 1,02 | 0,99 | 0,99 | -2,48% | - |
| 04.08.2026 | 1,02 | 1,05 | 1,01 | 1,01 | -3,81% | - |
| 03.08.2026 | 1,02 | 1,05 | 1,02 | 1,05 | 6,60% | - |
| 31.07.2026 | 1,02 | 1,02 | 0,99 | 0,99 | -3,43% | - |
| 30.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 29.07.2026 | 1,02 | 1,03 | 1,02 | 1,03 | 5,10% | - |
| 28.07.2026 | 1,02 | 1,02 | 0,98 | 0,98 | -3,92% | - |
| 27.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,29% | - |
| 24.07.2026 | 1,05 | 1,05 | 1,02 | 1,02 | -4,39% | - |
| 23.07.2026 | 1,05 | 1,11 | 0,98 | 1,07 | 1,90% | - |
| 22.07.2026 | 1,06 | 1,06 | 1,05 | 1,05 | 2,94% | - |
| 21.07.2026 | 1,06 | 1,06 | 1,02 | 1,02 | -3,77% | - |
| 20.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 17.07.2026 | 1,06 | 1,12 | 1,06 | 1,08 | 11,92% | - |
| 16.07.2026 | 1,06 | 1,06 | 0,97 | 0,97 | -8,53% | - |
| 15.07.2026 | 1,06 | 1,06 | 1,05 | 1,06 | 3,43% | - |
| 13.07.2026 | 1,06 | 1,06 | 1,02 | 1,02 | 0,00% | - |
| 09.07.2026 | 1,06 | 1,06 | 0,98 | 1,02 | 0,00% | - |
| 08.07.2026 | 1,05 | 1,06 | 1,02 | 1,02 | -3,13% | - |
| 07.07.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 1,25% | - |
| 06.07.2026 | 1,05 | 1,08 | 1,04 | 1,04 | -0,95% | - |
| 03.07.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 3,96% | - |
| 02.07.2026 | 1,08 | 1,08 | 1,01 | 1,01 | 0,00% | - |
| 01.07.2026 | 1,07 | 1,08 | 1,01 | 1,01 | -5,61% | - |
| 30.06.2026 | 1,07 | 1,08 | 1,07 | 1,07 | 7,00% | - |
| 29.06.2026 | 1,07 | 1,08 | 1,00 | 1,00 | -4,76% | - |
| 26.06.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -2,33% | - |
| 25.06.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 7,50% | - |
| 24.06.2026 | 1,07 | 1,08 | 1,00 | 1,00 | 0,00% | - |
| 23.06.2026 | 1,07 | 1,07 | 1,00 | 1,00 | -2,91% | - |
| 22.06.2026 | 1,07 | 1,07 | 1,03 | 1,03 | -3,74% | - |
| 19.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 18.06.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 3,77% | - |
| 16.06.2026 | 1,07 | 1,10 | 1,06 | 1,06 | 0,00% | - |
| 15.06.2026 | 1,07 | 1,10 | 1,06 | 1,06 | 0,00% | - |
| 12.06.2026 | 1,07 | 1,10 | 1,06 | 1,06 | 2,91% | - |
| 11.06.2026 | 1,07 | 1,07 | 1,03 | 1,03 | 0,00% | - |
| 10.06.2026 | 1,07 | 1,07 | 1,03 | 1,03 | -2,83% | - |
| 09.06.2026 | 1,01 | 1,10 | 1,01 | 1,06 | 10,99% | - |
| 05.06.2026 | 1,01 | 1,03 | 0,96 | 0,96 | -13,18% | - |
| 04.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -7,56% | - |
| 03.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 01.06.2026 | 1,21 | 1,22 | 1,17 | 1,17 | 5,41% | - |
| 29.05.2026 | 1,18 | 1,22 | 1,11 | 1,11 | 0,00% | - |
| 28.05.2026 | 1,17 | 1,18 | 1,11 | 1,11 | -5,13% | - |
| 27.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 7,34% | - |
| 26.05.2026 | 1,15 | 1,18 | 1,09 | 1,09 | -1,80% | - |
| 25.05.2026 | 1,15 | 1,15 | 1,11 | 1,11 | -4,31% | - |
| 22.05.2026 | 1,13 | 1,16 | 1,13 | 1,16 | 5,45% | - |
| 21.05.2026 | 1,10 | 1,15 | 1,10 | 1,10 | 4,76% | - |
| 20.05.2026 | 1,10 | 1,10 | 1,05 | 1,05 | 0,00% | - |
| 18.05.2026 | 1,03 | 1,10 | 1,02 | 1,05 | 3,96% | - |
| 15.05.2026 | 1,03 | 1,08 | 1,01 | 1,01 | -2,88% | - |
| 14.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 6,12% | - |
| 13.05.2026 | 1,04 | 1,04 | 0,98 | 0,98 | 0,51% | - |
| 12.05.2026 | 1,04 | 1,04 | 0,98 | 0,98 | -2,50% | - |
| 11.05.2026 | 1,04 | 1,04 | 1,00 | 1,00 | -5,66% | - |
| 08.05.2026 | 1,04 | 1,10 | 1,04 | 1,06 | 12,17% | - |
| 07.05.2026 | 1,04 | 1,04 | 0,95 | 0,95 | -3,08% | - |
| 06.05.2026 | 1,04 | 1,04 | 0,98 | 0,98 | -2,50% | - |
| 05.05.2026 | 0,96 | 1,04 | 0,96 | 1,00 | 9,29% | - |
| 04.05.2026 | 0,96 | 0,96 | 0,92 | 0,92 | 0,00% | - |
| 30.04.2026 | 0,95 | 0,96 | 0,92 | 0,92 | 3,39% | - |
| 29.04.2026 | 0,95 | 0,95 | 0,89 | 0,89 | -2,75% | - |
| 28.04.2026 | 0,96 | 0,96 | 0,91 | 0,91 | -4,21% | - |