£1,013
0,01%
Echtzeit-Aktienkurs DIALIGHT PLC LS-,0189
Bid:
Ask:
Aktienkurse zur DIALIGHT PLC LS-,0189 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,01 | 1,02 | 1,01 | 1,01 | 0,06% | - |
| 19.12.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,08% | - |
| 18.12.2024 | 1,00 | 1,01 | 1,00 | 1,01 | -0,14% | - |
| 17.12.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,01% | - |
| 16.12.2024 | 0,99 | 1,01 | 0,99 | 1,01 | 0,22% | - |
| 13.12.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -1,45% | - |
| 12.12.2024 | 0,99 | 1,03 | 0,99 | 1,03 | 1,99% | - |
| 11.12.2024 | 1,02 | 1,02 | 1,00 | 1,01 | -0,87% | - |
| 10.12.2024 | 1,02 | 1,02 | 1,01 | 1,02 | -0,73% | - |
| 09.12.2024 | 1,00 | 1,02 | 0,99 | 1,02 | 0,87% | - |
| 06.12.2024 | 1,02 | 1,02 | 1,00 | 1,01 | -0,45% | - |
| 05.12.2024 | 0,97 | 1,02 | 0,97 | 1,02 | 3,72% | - |
| 04.12.2024 | 0,99 | 1,00 | 0,98 | 0,98 | -0,07% | - |
| 03.12.2024 | 1,01 | 1,01 | 0,97 | 0,98 | -1,92% | - |
| 02.12.2024 | 1,02 | 1,02 | 0,97 | 1,00 | 5,52% | - |
| 29.11.2024 | 1,05 | 1,05 | 0,93 | 0,95 | -9,60% | - |
| 28.11.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,61% | 800,00 |
| 27.11.2024 | 1,13 | 1,14 | 1,07 | 1,07 | -7,20% | - |
| 26.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | 610,00 |
| 25.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -5,01% | 767,00 |
| 22.11.2024 | 1,28 | 1,28 | 1,22 | 1,23 | -4,93% | - |
| 21.11.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 0,36% | - |
| 20.11.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 0,02% | - |
| 19.11.2024 | 1,29 | 1,29 | 1,28 | 1,29 | -0,47% | - |
| 18.11.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 1,64% | - |
| 15.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,09% | - |
| 14.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,03% | - |
| 13.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,07% | - |
| 12.11.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 1,79% | - |
| 11.11.2024 | 1,26 | 1,26 | 1,25 | 1,26 | -0,50% | - |
| 08.11.2024 | 1,26 | 1,26 | 1,25 | 1,26 | -0,01% | - |
| 07.11.2024 | 1,21 | 1,26 | 1,21 | 1,26 | 3,32% | - |
| 06.11.2024 | 1,38 | 1,38 | 1,20 | 1,22 | -11,64% | - |
| 05.11.2024 | 1,32 | 1,39 | 1,32 | 1,38 | 2,74% | - |
| 04.11.2024 | 1,36 | 1,40 | 1,35 | 1,35 | -1,27% | - |
| 01.11.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -0,18% | - |
| 31.10.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -0,50% | - |
| 30.10.2024 | 1,38 | 1,39 | 1,37 | 1,37 | -1,19% | - |
| 29.10.2024 | 1,42 | 1,43 | 1,39 | 1,39 | -2,33% | - |
| 28.10.2024 | 1,43 | 1,45 | 1,42 | 1,42 | -1,93% | - |
| 25.10.2024 | 1,55 | 1,57 | 1,45 | 1,45 | -7,99% | - |
| 24.10.2024 | 1,56 | 1,58 | 1,56 | 1,58 | -1,04% | - |
| 23.10.2024 | 1,60 | 1,61 | 1,59 | 1,59 | -0,84% | - |
| 22.10.2024 | 1,61 | 1,61 | 1,60 | 1,61 | -0,34% | - |
| 21.10.2024 | 1,60 | 1,62 | 1,60 | 1,61 | -0,39% | - |
| 18.10.2024 | 1,56 | 1,62 | 1,56 | 1,62 | 2,27% | - |
| 17.10.2024 | 1,65 | 1,65 | 1,58 | 1,58 | -7,08% | - |
| 16.10.2024 | 1,74 | 1,74 | 1,70 | 1,70 | -2,29% | - |
| 15.10.2024 | 1,73 | 1,74 | 1,73 | 1,74 | -0,19% | - |
| 14.10.2024 | 1,72 | 1,75 | 1,72 | 1,74 | -0,04% | - |
| 11.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,70% | - |
| 10.10.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -2,24% | - |
| 09.10.2024 | 1,74 | 1,76 | 1,74 | 1,76 | -0,46% | - |
| 08.10.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,66% | - |
| 07.10.2024 | 1,77 | 1,79 | 1,75 | 1,75 | -0,64% | - |
| 04.10.2024 | 1,75 | 1,82 | 1,75 | 1,76 | 0,65% | - |
| 03.10.2024 | 1,85 | 1,89 | 1,75 | 1,75 | -6,09% | - |
| 02.10.2024 | 1,91 | 1,93 | 1,87 | 1,87 | -2,84% | - |
| 01.10.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,30% | 5.456,00 |
| 30.09.2024 | 1,84 | 2,01 | 1,84 | 1,97 | 5,40% | - |
| 27.09.2024 | 1,88 | 1,88 | 1,86 | 1,86 | 3,01% | - |
| 26.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | 30,00 |
| 25.09.2024 | 1,66 | 1,80 | 1,66 | 1,80 | -0,28% | 293,00 |
| 24.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -29,23% | 4,00 |
| 23.09.2024 | 2,55 | 2,57 | 2,53 | 2,55 | 0,43% | - |
| 20.09.2024 | 2,57 | 2,57 | 2,54 | 2,54 | -0,36% | - |
| 19.09.2024 | 2,53 | 2,56 | 2,52 | 2,55 | 0,42% | - |
| 18.09.2024 | 2,64 | 2,69 | 2,53 | 2,54 | -3,52% | - |
| 17.09.2024 | 2,62 | 2,66 | 2,62 | 2,63 | 1,97% | - |
| 16.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | 915,00 |
| 13.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,75% | 1.728,00 |
| 12.09.2024 | 2,57 | 2,60 | 2,46 | 2,48 | -3,80% | - |
| 11.09.2024 | 2,23 | 2,57 | 2,23 | 2,57 | 13,39% | - |
| 10.09.2024 | 2,25 | 2,27 | 2,25 | 2,27 | 0,87% | - |
| 09.09.2024 | 2,26 | 2,26 | 2,24 | 2,25 | -0,51% | - |
| 06.09.2024 | 2,25 | 2,26 | 2,24 | 2,26 | 2,83% | - |
| 05.09.2024 | 2,24 | 2,24 | 2,20 | 2,20 | -1,03% | 482,00 |
| 04.09.2024 | 2,04 | 2,22 | 2,04 | 2,22 | 0,80% | - |
| 03.09.2024 | 2,22 | 2,22 | 2,21 | 2,21 | -1,26% | - |
| 02.09.2024 | 2,23 | 2,23 | 2,20 | 2,23 | -1,91% | - |
| 30.08.2024 | 2,04 | 2,28 | 2,04 | 2,28 | 6,29% | - |
| 29.08.2024 | 2,16 | 2,16 | 2,11 | 2,14 | -0,83% | - |
| 28.08.2024 | 2,16 | 2,17 | 2,16 | 2,16 | 2,34% | - |
| 27.08.2024 | 2,02 | 2,11 | 2,02 | 2,11 | 6,67% | - |
| 26.08.2024 | 2,02 | 2,02 | 1,98 | 1,98 | -2,43% | - |
| 22.08.2024 | 1,85 | 2,03 | 1,82 | 2,03 | 9,50% | - |
| 21.08.2024 | 1,82 | 1,85 | 1,82 | 1,85 | 0,06% | - |
| 20.08.2024 | 1,84 | 1,86 | 1,82 | 1,85 | 2,28% | - |
| 19.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,53% | 835,00 |
| 16.08.2024 | 1,81 | 1,84 | 1,81 | 1,84 | 1,70% | - |
| 15.08.2024 | 1,77 | 1,81 | 1,77 | 1,81 | -0,60% | - |
| 14.08.2024 | 1,84 | 1,84 | 1,82 | 1,82 | -1,26% | - |
| 13.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,08% | - |
| 12.08.2024 | 1,83 | 1,85 | 1,82 | 1,84 | -0,08% | - |
| 09.08.2024 | 1,73 | 1,84 | 1,73 | 1,84 | 5,54% | - |
| 08.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,28% | 226,00 |
| 07.08.2024 | 1,74 | 1,76 | 1,74 | 1,75 | -0,66% | - |
| 06.08.2024 | 1,75 | 1,77 | 1,75 | 1,76 | 4,55% | - |
| 05.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -5,41% | 370,00 |
| 01.08.2024 | 1,75 | 1,78 | 1,75 | 1,78 | 1,29% | - |