£2,822
-2,03%
Echtzeit-Aktienkurs CML Microsystems PLC
Bid:
Ask:
Aktienkurse zur CML Microsystems PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.05.2025 | 2,47 | 2,58 | 2,47 | 2,53 | 2,46% | - |
| 19.05.2025 | 2,45 | 2,47 | 2,45 | 2,47 | 0,05% | - |
| 16.05.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,78% | - |
| 15.05.2025 | 2,48 | 2,53 | 2,48 | 2,51 | -0,45% | - |
| 14.05.2025 | 2,54 | 2,57 | 2,52 | 2,52 | -1,88% | - |
| 13.05.2025 | 2,56 | 2,58 | 2,56 | 2,57 | 0,04% | - |
| 12.05.2025 | 2,58 | 2,58 | 2,57 | 2,57 | 0,08% | - |
| 09.05.2025 | 2,53 | 2,57 | 2,53 | 2,57 | 0,05% | - |
| 08.05.2025 | 2,54 | 2,57 | 2,54 | 2,57 | -0,27% | - |
| 07.05.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,26% | - |
| 06.05.2025 | 2,57 | 2,58 | 2,57 | 2,57 | -0,05% | - |
| 05.05.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,01% | - |
| 02.05.2025 | 2,57 | 2,58 | 2,57 | 2,57 | -0,08% | - |
| 30.04.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,16% | - |
| 29.04.2025 | 2,57 | 2,58 | 2,57 | 2,58 | 0,05% | - |
| 28.04.2025 | 2,57 | 2,58 | 2,57 | 2,58 | -0,10% | - |
| 25.04.2025 | 2,53 | 2,58 | 2,53 | 2,58 | -1,68% | - |
| 24.04.2025 | 2,67 | 2,67 | 2,62 | 2,62 | -1,88% | - |
| 23.04.2025 | 2,50 | 2,67 | 2,50 | 2,67 | 5,52% | - |
| 22.04.2025 | 2,40 | 2,53 | 2,40 | 2,53 | 4,51% | - |
| 17.04.2025 | 2,40 | 2,43 | 2,40 | 2,42 | 1,85% | - |
| 16.04.2025 | 2,34 | 2,38 | 2,34 | 2,38 | 0,39% | - |
| 15.04.2025 | 2,25 | 2,37 | 2,25 | 2,37 | 6,68% | - |
| 14.04.2025 | 2,22 | 2,23 | 2,22 | 2,22 | 0,30% | - |
| 11.04.2025 | 2,18 | 2,21 | 2,18 | 2,21 | -0,43% | - |
| 10.04.2025 | 2,21 | 2,23 | 2,21 | 2,22 | 1,01% | - |
| 09.04.2025 | 2,19 | 2,21 | 2,19 | 2,20 | -0,39% | - |
| 08.04.2025 | 2,20 | 2,21 | 2,19 | 2,21 | 0,17% | - |
| 07.04.2025 | 2,20 | 2,21 | 2,20 | 2,21 | 0,08% | - |
| 04.04.2025 | 2,22 | 2,23 | 2,20 | 2,21 | -0,81% | - |
| 03.04.2025 | 2,14 | 2,22 | 2,10 | 2,22 | 2,87% | - |
| 02.04.2025 | 2,16 | 2,17 | 2,16 | 2,16 | -0,10% | - |
| 01.04.2025 | 2,17 | 2,17 | 2,16 | 2,16 | -0,47% | - |
| 31.03.2025 | 2,12 | 2,17 | 2,12 | 2,17 | 2,30% | - |
| 28.03.2025 | 2,08 | 2,12 | 2,08 | 2,12 | 0,31% | - |
| 27.03.2025 | 2,28 | 2,32 | 2,10 | 2,12 | -7,32% | - |
| 26.03.2025 | 2,29 | 2,29 | 2,27 | 2,29 | -0,41% | - |
| 25.03.2025 | 2,29 | 2,30 | 2,29 | 2,29 | -0,58% | - |
| 24.03.2025 | 2,30 | 2,33 | 2,30 | 2,31 | -1,11% | - |
| 21.03.2025 | 2,30 | 2,34 | 2,30 | 2,33 | 0,18% | - |
| 20.03.2025 | 2,41 | 2,41 | 2,31 | 2,33 | -3,31% | - |
| 19.03.2025 | 2,39 | 2,41 | 2,39 | 2,41 | 0,13% | - |
| 18.03.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,02% | - |
| 17.03.2025 | 2,41 | 2,41 | 2,40 | 2,41 | 0,63% | - |
| 14.03.2025 | 2,38 | 2,39 | 2,38 | 2,39 | 0,52% | - |
| 13.03.2025 | 2,34 | 2,38 | 2,34 | 2,38 | -0,12% | - |