£2,081
-2,56%
Echtzeit-Aktienkurs CML Microsystems PLC
Bid:
Ask:
Aktienkurse zur CML Microsystems PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 2,09 | 2,11 | 2,09 | 2,10 | -1,84% | - |
| 19.03.2026 | 2,14 | 2,17 | 2,12 | 2,14 | -1,07% | - |
| 18.03.2026 | 2,16 | 2,21 | 2,15 | 2,16 | -1,32% | - |
| 17.03.2026 | 2,07 | 2,21 | 2,07 | 2,19 | 1,02% | - |
| 16.03.2026 | 2,16 | 2,20 | 2,16 | 2,17 | -3,30% | - |
| 13.03.2026 | 2,21 | 2,24 | 2,21 | 2,24 | -0,10% | - |
| 12.03.2026 | 2,21 | 2,24 | 2,21 | 2,24 | 0,45% | - |
| 11.03.2026 | 2,21 | 2,24 | 2,21 | 2,23 | -1,09% | - |
| 10.03.2026 | 2,16 | 2,26 | 2,16 | 2,26 | 0,00% | - |
| 09.03.2026 | 2,35 | 2,35 | 2,22 | 2,26 | -7,63% | - |
| 05.03.2026 | 2,40 | 2,44 | 2,38 | 2,44 | 2,29% | - |
| 04.03.2026 | 2,27 | 2,39 | 2,27 | 2,39 | 4,72% | - |
| 03.03.2026 | 2,33 | 2,36 | 2,28 | 2,28 | -2,93% | - |
| 02.03.2026 | 2,36 | 2,37 | 2,35 | 2,35 | -2,12% | - |
| 27.02.2026 | 2,38 | 2,40 | 2,38 | 2,40 | -0,28% | - |
| 26.02.2026 | 2,37 | 2,41 | 2,37 | 2,41 | 1,01% | - |
| 25.02.2026 | 2,41 | 2,44 | 2,38 | 2,38 | -1,59% | - |
| 24.02.2026 | 2,41 | 2,44 | 2,41 | 2,42 | -0,09% | - |
| 23.02.2026 | 2,44 | 2,44 | 2,42 | 2,42 | 0,03% | - |
| 19.02.2026 | 2,39 | 2,44 | 2,39 | 2,42 | 0,91% | - |
| 18.02.2026 | 2,39 | 2,43 | 2,39 | 2,40 | -0,46% | - |
| 17.02.2026 | 2,39 | 2,42 | 2,39 | 2,41 | -0,36% | - |
| 16.02.2026 | 2,40 | 2,43 | 2,40 | 2,42 | -3,84% | - |
| 12.02.2026 | 2,50 | 2,53 | 2,50 | 2,52 | -0,18% | - |
| 11.02.2026 | 2,50 | 2,54 | 2,50 | 2,52 | 0,13% | - |
| 10.02.2026 | 2,49 | 2,53 | 2,49 | 2,52 | 0,69% | - |
| 09.02.2026 | 2,51 | 2,53 | 2,50 | 2,50 | -2,11% | - |
| 05.02.2026 | 2,48 | 2,56 | 2,48 | 2,56 | -0,17% | - |
| 04.02.2026 | 2,53 | 2,56 | 2,53 | 2,56 | 0,11% | - |
| 03.02.2026 | 2,50 | 2,56 | 2,50 | 2,56 | 1,01% | - |
| 02.02.2026 | 2,56 | 2,58 | 2,53 | 2,53 | -5,80% | - |
| 30.01.2026 | 2,67 | 2,69 | 2,67 | 2,69 | 1,09% | - |
| 29.01.2026 | 2,66 | 2,69 | 2,66 | 2,66 | -1,22% | - |
| 28.01.2026 | 2,64 | 2,70 | 2,64 | 2,69 | 1,69% | - |
| 27.01.2026 | 2,53 | 2,68 | 2,53 | 2,65 | 2,80% | - |
| 26.01.2026 | 2,42 | 2,58 | 2,39 | 2,57 | 2,96% | - |
| 22.01.2026 | 2,50 | 2,53 | 2,47 | 2,50 | -1,26% | - |
| 21.01.2026 | 2,45 | 2,54 | 2,45 | 2,53 | 1,09% | - |
| 20.01.2026 | 2,55 | 2,59 | 2,49 | 2,50 | -2,97% | - |
| 19.01.2026 | 2,65 | 2,71 | 2,49 | 2,58 | -3,84% | - |
| 15.01.2026 | 2,66 | 2,71 | 2,66 | 2,68 | -0,06% | - |
| 14.01.2026 | 2,66 | 2,70 | 2,66 | 2,69 | -0,34% | - |
| 13.01.2026 | 2,66 | 2,70 | 2,63 | 2,70 | 0,42% | - |
| 12.01.2026 | 2,72 | 2,79 | 2,68 | 2,68 | -4,27% | - |
| 09.01.2026 | 2,81 | 2,86 | 2,80 | 2,80 | -1,81% | - |
| 08.01.2026 | 2,87 | 2,92 | 2,86 | 2,86 | -0,62% | - |
| 07.01.2026 | 2,88 | 2,90 | 2,87 | 2,87 | -0,62% | - |
| 06.01.2026 | 2,88 | 2,90 | 2,88 | 2,89 | -0,09% | - |
| 05.01.2026 | 2,97 | 2,98 | 2,89 | 2,89 | -4,53% | - |
| 29.12.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 0,07% | - |
| 23.12.2025 | 3,04 | 3,04 | 3,03 | 3,03 | 0,10% | - |
| 22.12.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 4,21% | - |
| 18.12.2025 | 2,78 | 2,90 | 2,78 | 2,90 | -4,10% | - |
| 17.12.2025 | 3,01 | 3,03 | 3,01 | 3,03 | 0,64% | - |
| 16.12.2025 | 3,03 | 3,03 | 3,01 | 3,01 | -0,67% | - |
| 15.12.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -1,41% | - |
| 11.12.2025 | 3,12 | 3,12 | 3,07 | 3,07 | -1,45% | - |
| 10.12.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -1,66% | - |
| 09.12.2025 | 3,23 | 3,23 | 3,17 | 3,17 | -1,72% | - |
| 08.12.2025 | 3,23 | 3,23 | 3,22 | 3,23 | -0,24% | - |
| 04.12.2025 | 3,27 | 3,27 | 3,23 | 3,23 | -0,75% | - |
| 03.12.2025 | 3,17 | 3,26 | 3,17 | 3,26 | 5,51% | - |
| 02.12.2025 | 3,08 | 3,09 | 3,08 | 3,09 | 0,45% | - |
| 01.12.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 0,80% | - |
| 27.11.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 0,14% | - |
| 26.11.2025 | 3,05 | 3,05 | 3,04 | 3,04 | -0,21% | - |
| 25.11.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -0,06% | - |
| 24.11.2025 | 2,83 | 3,05 | 2,83 | 3,05 | 7,20% | - |
| 20.11.2025 | 2,84 | 2,85 | 2,84 | 2,85 | 0,03% | - |
| 19.11.2025 | 2,85 | 2,85 | 2,84 | 2,85 | -0,03% | - |
| 18.11.2025 | 2,79 | 2,85 | 2,75 | 2,85 | 0,51% | - |
| 17.11.2025 | 2,84 | 2,84 | 2,83 | 2,83 | -0,04% | - |
| 13.11.2025 | 2,83 | 2,84 | 2,83 | 2,83 | -0,02% | - |
| 12.11.2025 | 2,84 | 2,84 | 2,83 | 2,83 | 0,52% | - |
| 11.11.2025 | 2,80 | 2,82 | 2,80 | 2,82 | 0,38% | - |
| 10.11.2025 | 2,78 | 2,81 | 2,78 | 2,81 | 2,13% | - |
| 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% | - |