4,030€
2,28%
Echtzeit-Aktienkurs CML Microsystems PLC
Bid:
Ask:
Aktienkurse zur CML Microsystems PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,29 | 4,29 | 4,27 | 4,27 | 0,00% | - |
| 28.05.2026 | 4,00 | 4,41 | 4,00 | 4,27 | 5,96% | - |
| 27.05.2026 | 3,24 | 4,11 | 3,24 | 4,03 | 24,00% | - |
| 26.05.2026 | 3,59 | 3,67 | 3,25 | 3,25 | 3,50% | - |
| 25.05.2026 | 3,59 | 3,70 | 3,14 | 3,14 | -12,53% | - |
| 22.05.2026 | 3,56 | 3,69 | 3,52 | 3,59 | 2,28% | - |
| 21.05.2026 | 3,25 | 3,59 | 3,20 | 3,51 | 22,73% | - |
| 20.05.2026 | 3,39 | 3,42 | 2,86 | 2,86 | -4,03% | - |
| 19.05.2026 | 3,32 | 3,42 | 2,98 | 2,98 | -4,49% | - |
| 18.05.2026 | 3,11 | 3,35 | 3,10 | 3,12 | 4,70% | - |
| 15.05.2026 | 3,31 | 3,46 | 2,98 | 2,98 | -10,51% | - |
| 14.05.2026 | 3,46 | 3,58 | 3,33 | 3,33 | 4,06% | - |
| 13.05.2026 | 3,51 | 3,57 | 3,20 | 3,20 | -2,44% | - |
| 12.05.2026 | 3,58 | 3,71 | 3,28 | 3,28 | -5,20% | - |
| 11.05.2026 | 3,45 | 3,73 | 3,32 | 3,46 | 13,82% | - |
| 08.05.2026 | 2,81 | 3,47 | 2,80 | 3,04 | 23,58% | - |
| 07.05.2026 | 2,79 | 2,84 | 2,46 | 2,46 | 0,82% | - |
| 06.05.2026 | 2,81 | 2,81 | 2,44 | 2,44 | 0,00% | - |
| 05.05.2026 | 2,81 | 2,82 | 2,44 | 2,44 | 1,67% | - |
| 04.05.2026 | 2,76 | 2,83 | 2,40 | 2,40 | 0,00% | - |
| 30.04.2026 | 2,70 | 2,81 | 2,40 | 2,40 | 0,84% | - |
| 29.04.2026 | 2,75 | 2,81 | 2,38 | 2,38 | -0,83% | - |
| 28.04.2026 | 2,64 | 2,81 | 2,40 | 2,40 | -6,25% | - |
| 27.04.2026 | 2,75 | 2,81 | 2,56 | 2,56 | 5,79% | - |
| 24.04.2026 | 2,65 | 2,76 | 2,42 | 2,42 | 0,00% | - |
| 23.04.2026 | 2,61 | 2,77 | 2,42 | 2,42 | -0,82% | - |
| 22.04.2026 | 2,68 | 2,71 | 2,44 | 2,44 | 5,17% | - |
| 21.04.2026 | 2,69 | 2,69 | 2,32 | 2,32 | -0,85% | - |
| 20.04.2026 | 2,61 | 2,69 | 2,34 | 2,34 | 0,86% | - |
| 17.04.2026 | 2,66 | 2,67 | 2,32 | 2,32 | 0,00% | - |
| 16.04.2026 | 2,66 | 2,66 | 2,32 | 2,32 | 0,00% | - |
| 15.04.2026 | 2,53 | 2,68 | 2,32 | 2,32 | -1,69% | - |
| 14.04.2026 | 2,63 | 2,65 | 2,36 | 2,36 | -10,27% | - |
| 13.04.2026 | 2,80 | 2,83 | 2,59 | 2,63 | -7,39% | - |
| 10.04.2026 | 2,90 | 2,90 | 2,62 | 2,84 | 11,81% | - |
| 09.04.2026 | 2,65 | 2,90 | 2,54 | 2,54 | 9,48% | - |
| 08.04.2026 | 2,53 | 2,65 | 2,32 | 2,32 | 5,45% | - |
| 07.04.2026 | 2,44 | 2,53 | 2,20 | 2,20 | -10,20% | - |
| 02.04.2026 | 2,32 | 2,46 | 2,32 | 2,45 | 17,79% | - |
| 01.04.2026 | 2,54 | 2,56 | 2,08 | 2,08 | -14,75% | - |
| 31.03.2026 | 2,59 | 2,65 | 2,44 | 2,44 | 3,39% | - |
| 30.03.2026 | 2,67 | 2,67 | 2,36 | 2,36 | 1,72% | - |
| 27.03.2026 | 2,60 | 2,70 | 2,32 | 2,32 | -10,77% | - |
| 26.03.2026 | 2,66 | 2,72 | 2,46 | 2,60 | 11,11% | - |
| 25.03.2026 | 2,54 | 2,68 | 2,34 | 2,34 | -0,85% | - |
| 24.03.2026 | 2,41 | 2,72 | 2,28 | 2,36 | 1,72% | - |
| 23.03.2026 | 2,36 | 2,67 | 2,32 | 2,32 | -3,33% | - |
| 20.03.2026 | 2,44 | 2,46 | 2,40 | 2,40 | 0,00% | - |
| 19.03.2026 | 2,43 | 2,52 | 2,40 | 2,40 | 12,15% | - |
| 18.03.2026 | 2,52 | 2,57 | 2,14 | 2,14 | -1,83% | - |
| 17.03.2026 | 2,49 | 2,56 | 2,18 | 2,18 | -6,84% | - |
| 16.03.2026 | 2,58 | 2,58 | 2,18 | 2,34 | -7,87% | - |
| 13.03.2026 | 2,55 | 2,61 | 2,52 | 2,54 | 8,55% | - |
| 12.03.2026 | 2,53 | 2,67 | 2,34 | 2,34 | -8,59% | - |
| 11.03.2026 | 2,57 | 2,61 | 2,53 | 2,56 | 0,00% | - |
| 10.03.2026 | 2,52 | 2,61 | 2,30 | 2,56 | 9,40% | - |
| 09.03.2026 | 2,55 | 2,72 | 2,34 | 2,34 | -11,70% | - |
| 06.03.2026 | 2,86 | 2,88 | 2,65 | 2,65 | -7,02% | - |
| 05.03.2026 | 2,65 | 2,86 | 2,65 | 2,85 | 6,74% | - |
| 04.03.2026 | 2,61 | 2,76 | 2,52 | 2,67 | 9,43% | - |
| 03.03.2026 | 2,63 | 2,72 | 2,44 | 2,44 | -8,61% | - |
| 02.03.2026 | 2,65 | 2,72 | 2,65 | 2,67 | 5,95% | - |
| 27.02.2026 | 2,67 | 2,76 | 2,52 | 2,52 | -5,62% | - |
| 26.02.2026 | 2,73 | 2,78 | 2,67 | 2,67 | -1,84% | - |
| 25.02.2026 | 2,72 | 2,81 | 2,71 | 2,72 | 0,00% | - |
| 24.02.2026 | 2,70 | 2,81 | 2,70 | 2,72 | 8,80% | - |
| 23.02.2026 | 2,70 | 2,81 | 2,50 | 2,50 | -8,09% | - |
| 20.02.2026 | 2,75 | 2,81 | 2,72 | 2,72 | 4,62% | - |
| 19.02.2026 | 2,67 | 2,81 | 2,60 | 2,60 | -2,62% | - |
| 18.02.2026 | 2,74 | 2,79 | 2,54 | 2,67 | -2,55% | - |
| 17.02.2026 | 2,66 | 2,79 | 2,66 | 2,74 | 7,03% | - |
| 16.02.2026 | 2,83 | 2,83 | 2,56 | 2,56 | -9,54% | - |
| 13.02.2026 | 2,87 | 2,88 | 2,75 | 2,83 | -1,39% | - |
| 12.02.2026 | 2,86 | 2,93 | 2,85 | 2,87 | 0,70% | - |
| 11.02.2026 | 2,77 | 2,93 | 2,72 | 2,85 | 2,89% | - |
| 10.02.2026 | 2,85 | 2,92 | 2,77 | 2,77 | 10,80% | - |
| 09.02.2026 | 2,86 | 2,92 | 2,50 | 2,50 | -12,59% | - |
| 06.02.2026 | 2,82 | 2,97 | 2,82 | 2,86 | 5,93% | - |
| 05.02.2026 | 2,84 | 2,97 | 2,70 | 2,70 | -0,74% | - |
| 04.02.2026 | 2,85 | 2,99 | 2,72 | 2,72 | 9,68% | - |
| 03.02.2026 | 2,96 | 2,99 | 2,48 | 2,48 | -15,93% | - |
| 02.02.2026 | 2,89 | 3,00 | 2,88 | 2,95 | 1,03% | - |
| 30.01.2026 | 3,00 | 3,12 | 2,91 | 2,92 | -2,67% | - |
| 29.01.2026 | 2,99 | 3,13 | 2,99 | 3,00 | 0,00% | - |
| 28.01.2026 | 2,98 | 3,12 | 2,97 | 3,00 | 1,01% | - |
| 27.01.2026 | 2,96 | 3,09 | 2,90 | 2,97 | 0,68% | - |
| 26.01.2026 | 2,79 | 2,97 | 2,62 | 2,95 | 5,73% | - |
| 23.01.2026 | 2,88 | 2,89 | 2,62 | 2,79 | 10,71% | - |
| 22.01.2026 | 2,85 | 2,92 | 2,52 | 2,52 | -11,58% | - |
| 21.01.2026 | 2,82 | 2,92 | 2,68 | 2,85 | 1,42% | - |
| 20.01.2026 | 2,92 | 2,99 | 2,68 | 2,81 | -4,42% | - |
| 19.01.2026 | 3,01 | 3,12 | 2,85 | 2,94 | -3,92% | - |
| 16.01.2026 | 3,00 | 3,12 | 3,00 | 3,06 | 2,00% | - |
| 15.01.2026 | 3,02 | 3,13 | 3,00 | 3,00 | -0,66% | - |
| 14.01.2026 | 3,07 | 3,12 | 3,02 | 3,02 | -1,63% | - |
| 13.01.2026 | 3,01 | 3,12 | 3,01 | 3,07 | 8,10% | - |
| 12.01.2026 | 3,11 | 3,23 | 2,84 | 2,84 | -8,68% | - |
| 09.01.2026 | 3,16 | 3,30 | 3,11 | 3,11 | -1,58% | - |
| 08.01.2026 | 3,30 | 3,36 | 3,16 | 3,16 | 3,27% | - |
| 07.01.2026 | 3,33 | 3,37 | 3,06 | 3,06 | -8,11% | - |