2,720€
0,74%
Echtzeit-Aktienkurs CML Microsystems PLC
Bid:
Ask:
Aktienkurse zur CML Microsystems PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.01.2026 | 3,34 | 3,38 | 3,29 | 3,33 | 0,30% | - |
| 05.01.2026 | 3,35 | 3,46 | 3,31 | 3,32 | -3,77% | 100,00 |
| 02.01.2026 | 3,48 | 3,48 | 3,43 | 3,45 | 10,58% | - |
| 29.12.2025 | 3,47 | 3,48 | 3,12 | 3,12 | -9,83% | - |
| 23.12.2025 | 3,48 | 3,48 | 3,46 | 3,46 | 11,61% | - |
| 22.12.2025 | 3,47 | 3,47 | 3,10 | 3,10 | 0,00% | - |
| 18.12.2025 | 3,10 | 3,47 | 3,10 | 3,10 | -10,40% | - |
| 17.12.2025 | 3,42 | 3,46 | 3,42 | 3,46 | 11,61% | - |
| 16.12.2025 | 3,45 | 3,46 | 3,10 | 3,10 | -10,40% | - |
| 12.12.2025 | 3,45 | 3,46 | 3,45 | 3,46 | 7,45% | - |
| 09.12.2025 | 3,70 | 3,71 | 3,22 | 3,22 | -3,01% | - |
| 08.12.2025 | 3,69 | 3,70 | 3,32 | 3,32 | 0,00% | - |
| 05.12.2025 | 3,70 | 3,70 | 3,32 | 3,32 | -11,23% | - |
| 04.12.2025 | 3,75 | 3,75 | 3,74 | 3,74 | 8,72% | - |
| 03.12.2025 | 3,61 | 3,75 | 3,44 | 3,44 | 4,24% | - |
| 02.12.2025 | 3,50 | 3,61 | 3,30 | 3,30 | 3,12% | - |
| 01.12.2025 | 3,50 | 3,50 | 3,20 | 3,20 | 0,00% | - |
| 28.11.2025 | 3,48 | 3,52 | 3,20 | 3,20 | 1,91% | - |
| 27.11.2025 | 3,48 | 3,48 | 3,14 | 3,14 | 0,00% | - |
| 26.11.2025 | 3,47 | 3,48 | 3,14 | 3,14 | -9,51% | - |
| 25.11.2025 | 3,47 | 3,47 | 3,46 | 3,47 | 10,51% | - |
| 24.11.2025 | 3,22 | 3,47 | 3,14 | 3,14 | 7,53% | - |
| 20.11.2025 | 3,22 | 3,24 | 2,92 | 2,92 | 0,69% | - |
| 19.11.2025 | 3,23 | 3,24 | 2,90 | 2,90 | -0,68% | - |
| 18.11.2025 | 3,16 | 3,24 | 2,92 | 2,92 | -0,68% | - |
| 17.11.2025 | 3,22 | 3,22 | 2,94 | 2,94 | 0,68% | - |
| 14.11.2025 | 3,20 | 3,22 | 2,92 | 2,92 | -9,32% | - |
| 13.11.2025 | 3,20 | 3,22 | 3,20 | 3,22 | 10,27% | - |
| 12.11.2025 | 3,22 | 3,22 | 2,92 | 2,92 | -0,68% | - |
| 11.11.2025 | 3,19 | 3,22 | 2,94 | 2,94 | 2,08% | - |
| 10.11.2025 | 3,16 | 3,27 | 2,88 | 2,88 | -8,57% | - |
| 07.11.2025 | 3,14 | 3,15 | 3,10 | 3,15 | 10,92% | - |
| 06.11.2025 | 3,21 | 3,21 | 2,84 | 2,84 | -1,39% | - |
| 05.11.2025 | 3,37 | 3,38 | 2,88 | 2,88 | -6,49% | - |
| 04.11.2025 | 3,50 | 3,50 | 3,08 | 3,08 | -3,75% | - |
| 03.11.2025 | 3,20 | 3,51 | 3,20 | 3,20 | -8,83% | - |
| 31.10.2025 | 3,50 | 3,51 | 3,48 | 3,51 | 9,69% | - |
| 30.10.2025 | 3,20 | 3,50 | 3,20 | 3,20 | -13,28% | - |
| 28.10.2025 | 3,69 | 3,70 | 3,67 | 3,69 | 11,14% | - |
| 27.10.2025 | 3,61 | 3,76 | 3,32 | 3,32 | -8,29% | - |
| 24.10.2025 | 3,62 | 3,63 | 3,61 | 3,62 | -0,82% | - |
| 23.10.2025 | 3,72 | 3,72 | 3,57 | 3,65 | -1,62% | - |
| 22.10.2025 | 3,60 | 3,76 | 3,59 | 3,71 | 14,51% | - |
| 21.10.2025 | 3,42 | 3,61 | 3,24 | 3,24 | 3,85% | - |
| 20.10.2025 | 3,65 | 3,66 | 3,12 | 3,12 | -6,59% | - |
| 17.10.2025 | 3,60 | 3,67 | 3,34 | 3,34 | -15,66% | - |
| 16.10.2025 | 3,60 | 3,96 | 3,59 | 3,96 | 10,31% | 600,00 |
| 15.10.2025 | 3,65 | 3,65 | 3,59 | 3,59 | 7,49% | - |
| 14.10.2025 | 3,88 | 3,89 | 3,34 | 3,34 | 3,73% | - |
| 10.10.2025 | 3,31 | 3,72 | 3,22 | 3,22 | 6,62% | - |
| 09.10.2025 | 3,31 | 3,31 | 3,02 | 3,02 | -3,82% | - |
| 08.10.2025 | 3,03 | 3,14 | 3,03 | 3,14 | 16,30% | - |
| 06.10.2025 | 3,04 | 3,05 | 2,70 | 2,70 | -2,17% | - |
| 03.10.2025 | 3,03 | 3,04 | 2,76 | 2,76 | 0,73% | - |
| 02.10.2025 | 3,04 | 3,04 | 2,74 | 2,74 | -0,72% | - |
| 01.10.2025 | 3,14 | 3,15 | 2,76 | 2,76 | -2,82% | - |
| 30.09.2025 | 3,15 | 3,15 | 2,84 | 2,84 | 0,00% | - |
| 29.09.2025 | 3,15 | 3,15 | 2,84 | 2,84 | 0,00% | - |
| 26.09.2025 | 3,01 | 3,15 | 2,84 | 2,84 | 5,97% | - |
| 25.09.2025 | 3,01 | 3,01 | 2,68 | 2,68 | 0,00% | - |
| 24.09.2025 | 2,95 | 3,01 | 2,68 | 2,68 | 0,00% | - |
| 23.09.2025 | 2,94 | 2,95 | 2,68 | 2,68 | 0,00% | - |
| 22.09.2025 | 2,95 | 2,95 | 2,68 | 2,68 | -4,29% | - |
| 19.09.2025 | 3,07 | 3,07 | 2,80 | 2,80 | 0,00% | - |
| 18.09.2025 | 3,08 | 3,09 | 2,80 | 2,80 | 0,00% | - |
| 17.09.2025 | 3,07 | 3,08 | 2,80 | 2,80 | -0,71% | - |
| 16.09.2025 | 3,09 | 3,09 | 2,82 | 2,82 | -8,74% | - |
| 15.09.2025 | 3,12 | 3,12 | 3,09 | 3,09 | 9,57% | - |
| 12.09.2025 | 3,15 | 3,16 | 2,82 | 2,82 | -10,76% | - |
| 11.09.2025 | 3,15 | 3,16 | 3,15 | 3,16 | 12,06% | - |
| 09.09.2025 | 3,08 | 3,09 | 2,82 | 2,82 | 0,71% | - |
| 08.09.2025 | 3,14 | 3,15 | 2,80 | 2,80 | -10,83% | - |
| 05.09.2025 | 3,15 | 3,15 | 3,13 | 3,14 | -0,32% | - |
| 04.09.2025 | 3,08 | 3,15 | 3,08 | 3,15 | 2,27% | - |
| 03.09.2025 | 3,08 | 3,08 | 3,07 | 3,08 | 0,00% | - |
| 02.09.2025 | 3,23 | 3,23 | 3,07 | 3,08 | -4,64% | - |
| 01.09.2025 | 3,26 | 3,27 | 3,23 | 3,23 | -1,22% | - |