£2,276
-5,71%
Echtzeit-Aktienkurs CML Microsystems PLC
Bid:
Ask:
Aktienkurse zur CML Microsystems PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,39 | 2,45 | 2,39 | 2,44 | 1,21% | - |
| 06.05.2026 | 2,40 | 2,42 | 2,40 | 2,41 | 0,42% | - |
| 05.05.2026 | 2,41 | 2,42 | 2,40 | 2,40 | -1,52% | - |
| 04.05.2026 | 2,39 | 2,44 | 2,39 | 2,44 | 1,45% | - |
| 30.04.2026 | 2,39 | 2,42 | 2,39 | 2,41 | -0,26% | - |
| 29.04.2026 | 2,39 | 2,42 | 2,39 | 2,41 | 0,33% | - |
| 28.04.2026 | 2,39 | 2,42 | 2,39 | 2,40 | -0,04% | - |
| 27.04.2026 | 2,31 | 2,42 | 2,31 | 2,40 | 2,84% | - |
| 24.04.2026 | 2,31 | 2,34 | 2,31 | 2,34 | 0,21% | - |
| 23.04.2026 | 2,31 | 2,34 | 2,31 | 2,33 | 0,51% | - |
| 22.04.2026 | 2,29 | 2,33 | 2,29 | 2,32 | 0,72% | - |
| 21.04.2026 | 2,29 | 2,32 | 2,29 | 2,31 | -0,48% | - |
| 20.04.2026 | 2,27 | 2,32 | 2,27 | 2,32 | 1,17% | - |
| 17.04.2026 | 2,26 | 2,29 | 2,26 | 2,29 | 0,14% | - |
| 16.04.2026 | 2,26 | 2,29 | 2,26 | 2,29 | -0,06% | - |
| 15.04.2026 | 2,26 | 2,30 | 2,26 | 2,29 | 0,93% | - |
| 14.04.2026 | 2,26 | 2,28 | 2,26 | 2,27 | -0,85% | - |
| 13.04.2026 | 2,41 | 2,41 | 2,28 | 2,29 | 0,07% | - |
| 10.04.2026 | 2,36 | 2,36 | 2,28 | 2,28 | 0,49% | - |
| 09.04.2026 | 2,26 | 2,28 | 2,26 | 2,27 | 0,27% | - |
| 08.04.2026 | 2,20 | 2,27 | 2,18 | 2,27 | 6,57% | - |
| 07.04.2026 | 2,11 | 2,13 | 2,11 | 2,13 | 0,11% | - |
| 02.04.2026 | 2,06 | 2,12 | 2,04 | 2,12 | 2,37% | - |
| 01.04.2026 | 2,19 | 2,19 | 1,83 | 2,08 | -7,73% | - |
| 31.03.2026 | 2,27 | 2,29 | 2,25 | 2,25 | -1,48% | - |
| 30.03.2026 | 2,28 | 2,31 | 2,28 | 2,28 | -0,84% | - |
| 27.03.2026 | 2,29 | 2,31 | 2,29 | 2,30 | -0,05% | - |
| 26.03.2026 | 2,27 | 2,34 | 2,27 | 2,30 | 0,35% | - |
| 25.03.2026 | 2,20 | 2,30 | 2,20 | 2,30 | 2,81% | - |
| 24.03.2026 | 2,27 | 2,34 | 2,23 | 2,23 | -2,56% | - |
| 23.03.2026 | 2,08 | 2,29 | 2,08 | 2,29 | 9,30% | - |
| 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 | -5,26% | - |
| 06.03.2026 | 2,48 | 2,48 | 2,38 | 2,38 | -2,50% | - |
| 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 | -0,22% | - |
| 20.02.2026 | 2,41 | 2,44 | 2,41 | 2,43 | 0,26% | - |
| 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 | 0,24% | - |
| 13.02.2026 | 2,48 | 2,50 | 2,41 | 2,42 | -4,06% | - |
| 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 | -0,77% | - |
| 06.02.2026 | 2,54 | 2,57 | 2,52 | 2,52 | -1,35% | - |
| 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 | 2,74% | - |
| 23.01.2026 | 2,46 | 2,51 | 2,46 | 2,51 | 0,21% | - |
| 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 | -4,57% | - |
| 16.01.2026 | 2,65 | 2,71 | 2,65 | 2,70 | 0,76% | - |
| 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 | -2,75% | - |
| 02.01.2026 | 3,02 | 3,06 | 2,98 | 2,98 | -1,83% | - |
| 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 | -0,19% | - |
| 19.12.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 4,41% | - |
| 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 | 0,10% | - |
| 12.12.2025 | 3,03 | 3,03 | 3,02 | 3,03 | -1,50% | - |
| 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 | -0,13% | - |