£2,512
-1,95%
Echtzeit-Aktienkurs Castings PLC
Bid:
Ask:
Aktienkurse zur Castings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,52 | 2,54 | 2,52 | 2,54 | -0,93% | - |
| 03.04.2025 | 2,58 | 2,58 | 2,54 | 2,56 | -1,66% | - |
| 02.04.2025 | 2,52 | 2,61 | 2,52 | 2,60 | 1,63% | - |
| 01.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,13% | - |
| 31.03.2025 | 2,56 | 2,57 | 2,56 | 2,57 | -0,06% | - |
| 28.03.2025 | 2,56 | 2,57 | 2,56 | 2,57 | 1,17% | - |
| 27.03.2025 | 2,50 | 2,54 | 2,49 | 2,54 | 1,94% | - |
| 26.03.2025 | 2,46 | 2,49 | 2,46 | 2,49 | -1,30% | - |
| 25.03.2025 | 2,64 | 2,65 | 2,52 | 2,52 | -4,58% | - |
| 24.03.2025 | 2,60 | 2,65 | 2,60 | 2,64 | 0,06% | - |
| 21.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,91% | - |
| 20.03.2025 | 2,66 | 2,67 | 2,64 | 2,67 | 0,58% | - |
| 19.03.2025 | 2,66 | 2,66 | 2,64 | 2,65 | -0,24% | - |
| 18.03.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 0,01% | - |
| 17.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,03% | - |
| 14.03.2025 | 2,63 | 2,66 | 2,63 | 2,66 | 0,28% | - |
| 13.03.2025 | 2,62 | 2,65 | 2,62 | 2,65 | -0,59% | - |
| 12.03.2025 | 2,66 | 2,67 | 2,66 | 2,67 | 0,10% | - |
| 11.03.2025 | 2,68 | 2,68 | 2,66 | 2,66 | -1,26% | - |
| 10.03.2025 | 2,67 | 2,71 | 2,66 | 2,70 | 1,51% | - |
| 07.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,11% | - |
| 06.03.2025 | 2,70 | 2,70 | 2,66 | 2,66 | -2,91% | - |
| 05.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | 577,00 |
| 04.03.2025 | 2,72 | 2,72 | 2,70 | 2,70 | 3,58% | 776,00 |
| 03.03.2025 | 2,56 | 2,61 | 2,56 | 2,61 | 3,44% | - |
| 28.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,29% | 170,00 |
| 27.02.2025 | 2,53 | 2,58 | 2,53 | 2,58 | 0,41% | - |
| 26.02.2025 | 2,58 | 2,58 | 2,56 | 2,57 | -0,63% | - |
| 25.02.2025 | 2,55 | 2,59 | 2,55 | 2,59 | 0,14% | - |
| 24.02.2025 | 2,54 | 2,58 | 2,54 | 2,58 | 1,67% | - |
| 21.02.2025 | 2,46 | 2,54 | 2,46 | 2,54 | 0,96% | - |
| 20.02.2025 | 2,52 | 2,57 | 2,51 | 2,51 | -1,27% | - |
| 19.02.2025 | 2,55 | 2,57 | 2,54 | 2,55 | 1,88% | - |
| 18.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -11,54% | 1.128,00 |
| 17.02.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,38% | - |
| 14.02.2025 | 2,83 | 2,84 | 2,83 | 2,84 | 0,96% | - |
| 13.02.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,06% | 4.644,00 |
| 12.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,86% | 2.288,00 |
| 11.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,41% | - |
| 10.02.2025 | 2,80 | 2,88 | 2,80 | 2,88 | 1,98% | - |
| 07.02.2025 | 2,79 | 2,82 | 2,79 | 2,82 | -1,33% | - |
| 06.02.2025 | 2,69 | 2,91 | 2,69 | 2,86 | 4,79% | - |
| 05.02.2025 | 2,66 | 2,73 | 2,66 | 2,73 | 2,83% | - |
| 04.02.2025 | 2,66 | 2,66 | 2,64 | 2,65 | -2,34% | - |
| 03.02.2025 | 2,72 | 2,72 | 2,69 | 2,72 | 0,58% | - |
| 31.01.2025 | 2,68 | 2,70 | 2,68 | 2,70 | -1,40% | - |
| 30.01.2025 | 2,73 | 2,74 | 2,73 | 2,74 | -1,30% | - |
| 29.01.2025 | 2,73 | 2,78 | 2,73 | 2,78 | 1,40% | - |
| 28.01.2025 | 2,68 | 2,76 | 2,68 | 2,74 | -0,12% | - |
| 27.01.2025 | 2,74 | 2,78 | 2,71 | 2,74 | 1,77% | 688,00 |
| 24.01.2025 | 2,70 | 2,73 | 2,69 | 2,69 | -0,97% | - |
| 23.01.2025 | 2,64 | 2,72 | 2,64 | 2,72 | 2,65% | - |
| 22.01.2025 | 2,62 | 2,65 | 2,61 | 2,65 | 0,56% | - |
| 21.01.2025 | 2,64 | 2,64 | 2,63 | 2,63 | -0,32% | - |
| 20.01.2025 | 2,65 | 2,65 | 2,64 | 2,64 | 0,44% | - |
| 17.01.2025 | 2,61 | 2,63 | 2,61 | 2,63 | -0,35% | - |
| 16.01.2025 | 2,65 | 2,65 | 2,64 | 2,64 | -0,86% | - |
| 15.01.2025 | 2,64 | 2,66 | 2,64 | 2,66 | 0,74% | - |
| 14.01.2025 | 2,63 | 2,65 | 2,63 | 2,64 | 0,20% | - |
| 13.01.2025 | 2,63 | 2,65 | 2,63 | 2,64 | -0,15% | - |
| 10.01.2025 | 2,66 | 2,66 | 2,64 | 2,64 | -0,57% | - |
| 09.01.2025 | 2,60 | 2,66 | 2,60 | 2,66 | 0,43% | - |
| 08.01.2025 | 2,60 | 2,65 | 2,60 | 2,65 | 1,74% | - |
| 07.01.2025 | 2,60 | 2,65 | 2,60 | 2,60 | -1,33% | - |
| 06.01.2025 | 2,60 | 2,65 | 2,60 | 2,64 | 0,13% | - |
| 02.01.2025 | 2,59 | 2,64 | 2,59 | 2,63 | 0,04% | - |
| 30.12.2024 | 2,62 | 2,63 | 2,62 | 2,63 | -0,03% | - |
| 27.12.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 0,14% | - |
| 23.12.2024 | 2,60 | 2,63 | 2,60 | 2,63 | -0,19% | - |
| 20.12.2024 | 2,61 | 2,63 | 2,61 | 2,63 | 0,05% | - |
| 19.12.2024 | 2,60 | 2,63 | 2,60 | 2,63 | -0,03% | - |
| 18.12.2024 | 2,59 | 2,64 | 2,59 | 2,63 | 0,05% | - |
| 17.12.2024 | 2,58 | 2,63 | 2,58 | 2,63 | 1,13% | - |
| 16.12.2024 | 2,56 | 2,60 | 2,56 | 2,60 | 0,12% | - |
| 13.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,01% | - |
| 12.12.2024 | 2,63 | 2,63 | 2,60 | 2,60 | -1,51% | - |
| 11.12.2024 | 2,62 | 2,64 | 2,62 | 2,64 | 1,47% | - |
| 10.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,77% | 1,00 |
| 09.12.2024 | 2,65 | 2,67 | 2,65 | 2,67 | -0,56% | - |
| 06.12.2024 | 2,62 | 2,69 | 2,62 | 2,69 | -0,08% | - |
| 05.12.2024 | 2,69 | 2,70 | 2,63 | 2,69 | 0,13% | - |
| 04.12.2024 | 2,63 | 2,69 | 2,63 | 2,69 | 0,03% | - |
| 03.12.2024 | 2,63 | 2,69 | 2,63 | 2,69 | 0,25% | - |
| 02.12.2024 | 2,60 | 2,69 | 2,60 | 2,68 | 3,81% | - |
| 29.11.2024 | 2,58 | 2,59 | 2,58 | 2,58 | -0,52% | - |
| 28.11.2024 | 2,57 | 2,60 | 2,57 | 2,60 | 0,44% | - |
| 27.11.2024 | 2,63 | 2,66 | 2,58 | 2,58 | -3,77% | - |
| 26.11.2024 | 2,62 | 2,69 | 2,62 | 2,69 | 2,50% | - |
| 25.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -3,74% | 1,00 |
| 22.11.2024 | 2,72 | 2,74 | 2,72 | 2,72 | -0,17% | - |
| 21.11.2024 | 2,73 | 2,73 | 2,72 | 2,73 | -1,41% | - |
| 20.11.2024 | 2,70 | 2,77 | 2,64 | 2,77 | 0,20% | - |
| 19.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,55% | 26.555,00 |
| 18.11.2024 | 2,72 | 2,75 | 2,72 | 2,75 | 2,43% | - |
| 15.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 11,67% | 45,00 |
| 14.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -16,67% | 534,00 |
| 13.11.2024 | 2,87 | 2,88 | 2,87 | 2,88 | 0,35% | 337,00 |
| 12.11.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -3,67% | 136,00 |
| 11.11.2024 | 2,94 | 2,98 | 2,90 | 2,98 | 4,17% | - |
| 08.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,98% | 1,00 |