£2,778
1,01%
Echtzeit-Aktienkurs CML Microsystems PLC
Bid:
Ask:
Aktienkurse zur CML Microsystems PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 2,83 | 2,83 | 2,75 | 2,75 | -2,18% | - |
| 05.11.2025 | 2,98 | 2,98 | 2,80 | 2,81 | -5,43% | - |
| 04.11.2025 | 3,08 | 3,08 | 2,97 | 2,97 | -3,33% | - |
| 03.11.2025 | 2,86 | 3,08 | 2,86 | 3,08 | 0,33% | - |
| 30.10.2025 | 2,95 | 3,07 | 2,95 | 3,07 | -1,18% | - |
| 29.10.2025 | 3,23 | 3,23 | 3,10 | 3,10 | -3,85% | - |
| 28.10.2025 | 3,23 | 3,23 | 3,22 | 3,23 | -0,17% | - |
| 27.10.2025 | 3,15 | 3,23 | 3,15 | 3,23 | 2,42% | - |
| 23.10.2025 | 3,23 | 3,23 | 3,15 | 3,16 | -2,39% | - |
| 22.10.2025 | 3,13 | 3,23 | 3,13 | 3,23 | 3,20% | - |
| 21.10.2025 | 2,97 | 3,13 | 2,97 | 3,13 | 4,44% | - |
| 20.10.2025 | 3,17 | 3,18 | 3,00 | 3,00 | -4,21% | - |
| 16.10.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -0,03% | - |
| 15.10.2025 | 3,18 | 3,18 | 3,13 | 3,13 | -2,19% | - |
| 14.10.2025 | 3,38 | 3,38 | 3,20 | 3,20 | -6,36% | - |
| 13.10.2025 | 2,97 | 3,42 | 2,97 | 3,42 | 18,89% | - |
| 09.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,23% | - |
| 08.10.2025 | 2,63 | 2,93 | 2,63 | 2,88 | 10,30% | - |
| 07.10.2025 | 2,57 | 2,61 | 2,57 | 2,61 | -1,07% | - |
| 06.10.2025 | 2,65 | 2,65 | 2,64 | 2,64 | -0,03% | - |
| 02.10.2025 | 2,65 | 2,65 | 2,64 | 2,64 | -0,01% | - |
| 01.10.2025 | 2,75 | 2,75 | 2,62 | 2,64 | -3,73% | - |
| 30.09.2025 | 2,75 | 2,75 | 2,74 | 2,75 | -0,02% | - |
| 29.09.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 4,64% | - |
| 25.09.2025 | 2,63 | 2,63 | 2,62 | 2,62 | 0,41% | - |
| 24.09.2025 | 2,58 | 2,61 | 2,58 | 2,61 | 1,56% | - |
| 23.09.2025 | 2,58 | 2,58 | 2,57 | 2,57 | 0,07% | - |
| 22.09.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -3,65% | - |
| 18.09.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,10% | - |
| 17.09.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,02% | - |
| 16.09.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,13% | - |
| 15.09.2025 | 2,70 | 2,70 | 2,68 | 2,68 | -2,07% | - |
| 11.09.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,18% | - |
| 10.09.2025 | 2,67 | 2,73 | 2,67 | 2,73 | 2,04% | - |
| 09.09.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,49% | - |
| 08.09.2025 | 2,72 | 2,72 | 2,69 | 2,69 | -1,29% | - |
| 05.09.2025 | 2,73 | 2,73 | 2,72 | 2,72 | 0,55% | - |
| 04.09.2025 | 2,67 | 2,71 | 2,67 | 2,71 | 1,23% | - |
| 03.09.2025 | 2,67 | 2,68 | 2,67 | 2,67 | -2,27% | - |
| 02.09.2025 | 2,79 | 2,80 | 2,74 | 2,74 | -2,88% | - |
| 01.09.2025 | 2,83 | 2,83 | 2,82 | 2,82 | -0,44% | - |
| 29.08.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,12% | - |
| 28.08.2025 | 2,83 | 2,83 | 2,82 | 2,83 | -0,22% | - |
| 27.08.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,16% | - |
| 26.08.2025 | 2,88 | 2,88 | 2,83 | 2,83 | -1,59% | - |
| 25.08.2025 | 2,87 | 2,88 | 2,87 | 2,87 | -0,13% | - |
| 22.08.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,11% | - |
| 21.08.2025 | 2,88 | 2,88 | 2,87 | 2,88 | 0,19% | - |
| 20.08.2025 | 2,87 | 2,88 | 2,87 | 2,87 | 0,00% | - |
| 15.08.2025 | 2,88 | 2,88 | 2,87 | 2,87 | -1,93% | - |
| 14.08.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,28% | - |
| 13.08.2025 | 2,98 | 2,98 | 2,97 | 2,97 | -0,08% | - |
| 12.08.2025 | 2,97 | 2,98 | 2,97 | 2,97 | 5,33% | - |
| 11.08.2025 | 2,78 | 2,82 | 2,78 | 2,82 | -8,24% | - |
| 08.08.2025 | 3,13 | 3,13 | 3,07 | 3,07 | -1,83% | - |
| 07.08.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 0,01% | - |
| 06.08.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -0,04% | - |
| 05.08.2025 | 3,13 | 3,14 | 3,13 | 3,13 | 1,93% | - |
| 04.08.2025 | 3,08 | 3,08 | 3,07 | 3,07 | -0,48% | - |
| 01.08.2025 | 3,11 | 3,11 | 3,09 | 3,09 | -0,73% | - |
| 31.07.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 0,09% | - |
| 30.07.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -0,12% | - |
| 29.07.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 0,05% | - |
| 28.07.2025 | 2,92 | 3,11 | 2,92 | 3,11 | 0,17% | - |
| 25.07.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -0,30% | - |
| 24.07.2025 | 3,13 | 3,13 | 3,11 | 3,11 | -1,35% | - |
| 23.07.2025 | 3,18 | 3,18 | 3,16 | 3,16 | -0,90% | - |
| 22.07.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 0,19% | - |
| 21.07.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -0,02% | - |
| 18.07.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -0,22% | - |
| 17.07.2025 | 3,24 | 3,24 | 3,19 | 3,19 | -1,24% | - |
| 16.07.2025 | 3,28 | 3,28 | 3,23 | 3,23 | -1,70% | - |
| 15.07.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 0,10% | - |
| 14.07.2025 | 3,23 | 3,28 | 3,23 | 3,28 | 4,82% | - |
| 11.07.2025 | 3,15 | 3,16 | 3,13 | 3,13 | 0,24% | - |
| 10.07.2025 | 2,85 | 3,12 | 2,85 | 3,12 | 10,30% | - |
| 09.07.2025 | 2,82 | 2,83 | 2,77 | 2,83 | 1,79% | - |
| 08.07.2025 | 2,67 | 2,78 | 2,67 | 2,78 | 3,99% | - |
| 07.07.2025 | 2,50 | 2,68 | 2,50 | 2,67 | 5,10% | - |
| 04.07.2025 | 2,55 | 2,55 | 2,54 | 2,54 | -0,11% | - |
| 03.07.2025 | 2,53 | 2,55 | 2,52 | 2,55 | 0,95% | - |
| 02.07.2025 | 2,51 | 2,52 | 2,50 | 2,52 | 2,36% | - |
| 13.06.2025 | 2,47 | 2,48 | 2,46 | 2,46 | -0,28% | - |
| 12.06.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,97% | - |
| 11.06.2025 | 2,51 | 2,52 | 2,50 | 2,50 | -1,76% | - |
| 10.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,14% | - |
| 09.06.2025 | 2,55 | 2,56 | 2,54 | 2,54 | -1,06% | - |
| 06.06.2025 | 2,64 | 2,66 | 2,57 | 2,57 | -3,83% | - |
| 05.06.2025 | 2,65 | 2,67 | 2,65 | 2,67 | -0,09% | - |
| 04.06.2025 | 2,67 | 2,68 | 2,67 | 2,68 | -0,06% | - |
| 03.06.2025 | 2,67 | 2,68 | 2,67 | 2,68 | 0,25% | - |
| 02.06.2025 | 2,67 | 2,68 | 2,67 | 2,67 | 0,87% | - |
| 30.05.2025 | 2,64 | 2,65 | 2,64 | 2,65 | 0,15% | - |
| 29.05.2025 | 2,58 | 2,64 | 2,58 | 2,64 | 0,67% | - |
| 28.05.2025 | 2,63 | 2,63 | 2,62 | 2,63 | -0,15% | - |
| 27.05.2025 | 2,62 | 2,63 | 2,62 | 2,63 | 0,29% | - |
| 26.05.2025 | 2,58 | 2,62 | 2,58 | 2,62 | -0,13% | - |
| 23.05.2025 | 2,64 | 2,65 | 2,63 | 2,63 | -1,86% | - |
| 22.05.2025 | 2,67 | 2,68 | 2,67 | 2,68 | 0,13% | - |
| 21.05.2025 | 2,59 | 2,68 | 2,57 | 2,67 | 5,59% | - |