£2,382
5,40%
Echtzeit-Aktienkurs DIALIGHT PLC LS-,0189
Bid:
Ask:
Aktienkurse zur DIALIGHT PLC LS-,0189 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 2,29 | 2,41 | 2,29 | 2,39 | 5,88% | - |
| 29.09.2025 | 2,25 | 2,26 | 2,25 | 2,26 | 1,12% | 579,00 |
| 25.09.2025 | 2,25 | 2,25 | 2,23 | 2,23 | -0,81% | - |
| 24.09.2025 | 2,25 | 2,26 | 2,24 | 2,25 | 1,74% | - |
| 23.09.2025 | 2,20 | 2,21 | 2,20 | 2,21 | 0,66% | - |
| 22.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,88% | 587,00 |
| 18.09.2025 | 2,19 | 2,19 | 2,18 | 2,18 | -0,27% | - |
| 17.09.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,31% | - |
| 16.09.2025 | 2,22 | 2,22 | 2,18 | 2,18 | -2,77% | 151,00 |
| 15.09.2025 | 2,23 | 2,24 | 2,23 | 2,24 | 0,09% | - |
| 12.09.2025 | 2,28 | 2,28 | 2,24 | 2,24 | -1,96% | 697,00 |
| 11.09.2025 | 2,27 | 2,29 | 2,24 | 2,28 | 0,29% | - |
| 10.09.2025 | 2,28 | 2,28 | 2,27 | 2,28 | -1,52% | - |
| 09.09.2025 | 2,35 | 2,35 | 2,31 | 2,31 | -2,26% | - |
| 08.09.2025 | 2,37 | 2,38 | 2,36 | 2,37 | 0,71% | - |
| 05.09.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,62% | - |
| 04.09.2025 | 2,23 | 2,34 | 2,23 | 2,34 | 3,80% | - |
| 03.09.2025 | 2,05 | 2,25 | 2,05 | 2,25 | 10,31% | - |
| 02.09.2025 | 1,94 | 2,04 | 1,94 | 2,04 | -1,45% | 756,00 |
| 01.09.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -2,88% | 229,00 |
| 29.08.2025 | 1,97 | 2,13 | 1,97 | 2,13 | 6,27% | - |
| 28.08.2025 | 2,00 | 2,01 | 2,00 | 2,01 | 3,92% | - |
| 27.08.2025 | 1,91 | 1,93 | 1,91 | 1,93 | -4,62% | 225,00 |
| 26.08.2025 | 1,96 | 2,02 | 1,96 | 2,02 | 0,97% | - |
| 25.08.2025 | 1,84 | 2,01 | 1,84 | 2,00 | -0,07% | - |
| 22.08.2025 | 1,91 | 2,01 | 1,91 | 2,01 | 4,89% | - |
| 21.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,18% | - |
| 20.08.2025 | 1,89 | 1,91 | 1,89 | 1,91 | -1,62% | - |
| 19.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,15% | 766,00 |
| 18.08.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 0,74% | - |
| 15.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 3,47% | - |
| 14.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,65% | 768,00 |
| 13.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,45% | 86,00 |
| 12.08.2025 | 1,88 | 1,90 | 1,85 | 1,90 | 10,87% | - |
| 11.08.2025 | 1,67 | 1,71 | 1,67 | 1,71 | -11,27% | - |
| 08.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | 121,00 |
| 07.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | 736,00 |
| 06.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -5,13% | 57,00 |
| 05.08.2025 | 2,13 | 2,13 | 2,04 | 2,04 | -0,19% | - |
| 04.08.2025 | 2,08 | 2,09 | 2,01 | 2,05 | -0,83% | - |
| 01.08.2025 | 2,09 | 2,09 | 2,07 | 2,07 | 2,27% | - |
| 31.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -2,77% | 721,00 |
| 30.07.2025 | 2,11 | 2,11 | 2,08 | 2,08 | -1,27% | - |
| 29.07.2025 | 2,11 | 2,11 | 2,10 | 2,10 | -0,36% | - |
| 28.07.2025 | 2,01 | 2,11 | 2,01 | 2,11 | -2,23% | - |
| 25.07.2025 | 2,07 | 2,16 | 2,06 | 2,16 | 1,89% | 1.508,00 |
| 24.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 4,95% | 164,00 |
| 23.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -5,28% | 513,00 |
| 22.07.2025 | 2,14 | 2,15 | 2,13 | 2,13 | -0,96% | - |
| 21.07.2025 | 2,18 | 2,18 | 2,13 | 2,15 | -3,88% | - |
| 18.07.2025 | 2,10 | 2,24 | 2,10 | 2,24 | 6,63% | 817,00 |
| 17.07.2025 | 2,12 | 2,13 | 2,10 | 2,10 | -1,84% | - |
| 16.07.2025 | 2,05 | 2,14 | 2,05 | 2,14 | 0,75% | 4.254,00 |
| 15.07.2025 | 2,10 | 2,12 | 2,05 | 2,12 | 0,82% | - |
| 14.07.2025 | 2,12 | 2,15 | 2,11 | 2,11 | 0,94% | - |
| 11.07.2025 | 2,11 | 2,11 | 2,05 | 2,09 | 8,70% | - |
| 10.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,96% | 6.124,00 |
| 09.07.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 1,62% | - |
| 08.07.2025 | 1,97 | 1,97 | 1,93 | 1,95 | -1,18% | - |
| 07.07.2025 | 1,96 | 2,00 | 1,96 | 1,97 | -1,37% | - |
| 04.07.2025 | 2,01 | 2,01 | 1,99 | 2,00 | 2,25% | - |
| 03.07.2025 | 1,96 | 1,96 | 1,90 | 1,95 | 0,09% | - |
| 02.07.2025 | 1,98 | 1,98 | 1,92 | 1,95 | -1,37% | - |
| 01.07.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 4,16% | - |
| 24.06.2025 | 1,60 | 1,90 | 1,60 | 1,90 | 40,74% | 21.617,00 |
| 19.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 7,38% | 201,00 |
| 13.06.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,29% | - |
| 12.06.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 0,32% | - |
| 11.06.2025 | 1,24 | 1,26 | 1,24 | 1,26 | -0,76% | - |
| 10.06.2025 | 1,25 | 1,27 | 1,22 | 1,27 | 2,96% | - |
| 09.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 13,61% | 249,00 |
| 06.06.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 0,40% | - |
| 05.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,47% | - |
| 04.06.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 0,74% | - |
| 03.06.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 1,33% | - |
| 02.06.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -0,17% | - |
| 30.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,84% | - |
| 29.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,83% | 2.000,00 |
| 28.05.2025 | 1,05 | 1,10 | 1,05 | 1,10 | 2,51% | - |
| 27.05.2025 | 1,13 | 1,13 | 1,07 | 1,07 | -4,89% | - |
| 26.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,06% | - |
| 23.05.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 1,60% | - |
| 22.05.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 0,01% | - |
| 21.05.2025 | 1,11 | 1,11 | 1,10 | 1,11 | -0,02% | - |
| 20.05.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 3,09% | - |
| 19.05.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -0,16% | - |
| 16.05.2025 | 1,06 | 1,07 | 1,06 | 1,07 | -0,25% | - |
| 15.05.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 0,25% | - |
| 14.05.2025 | 1,06 | 1,07 | 1,06 | 1,07 | -0,64% | - |
| 13.05.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 0,31% | - |
| 12.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,24% | - |
| 09.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,09% | - |
| 08.05.2025 | 1,06 | 1,08 | 1,06 | 1,08 | -0,01% | - |
| 07.05.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 0,06% | - |
| 06.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,03% | - |
| 05.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,02% | - |
| 02.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,12% | - |
| 30.04.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -0,13% | - |
| 29.04.2025 | 1,08 | 1,08 | 1,03 | 1,08 | -0,64% | - |
| 28.04.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -0,21% | - |