£2,559
-3,12%
Echtzeit-Aktienkurs Castings PLC
Bid:
Ask:
Aktienkurse zur Castings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,59 | 2,62 | 2,58 | 2,62 | -0,96% | - |
| 21.08.2025 | 2,72 | 2,72 | 2,64 | 2,64 | -4,07% | - |
| 20.08.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,99% | - |
| 19.08.2025 | 2,82 | 2,82 | 2,78 | 2,78 | -0,89% | - |
| 18.08.2025 | 2,77 | 2,83 | 2,77 | 2,81 | -0,34% | - |
| 15.08.2025 | 2,82 | 2,82 | 2,81 | 2,82 | 1,68% | - |
| 14.08.2025 | 2,81 | 2,81 | 2,77 | 2,77 | -1,12% | - |
| 13.08.2025 | 2,71 | 2,80 | 2,71 | 2,80 | -0,79% | 405,00 |
| 12.08.2025 | 2,83 | 2,83 | 2,82 | 2,82 | -0,80% | - |
| 08.08.2025 | 2,85 | 2,85 | 2,84 | 2,85 | -0,25% | - |
| 07.08.2025 | 2,79 | 2,89 | 2,79 | 2,85 | 2,17% | - |
| 06.08.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,05% | - |
| 05.08.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,12% | - |
| 04.08.2025 | 2,86 | 2,86 | 2,80 | 2,80 | -2,62% | - |
| 01.08.2025 | 2,88 | 2,88 | 2,87 | 2,87 | -1,06% | - |
| 31.07.2025 | 2,95 | 2,95 | 2,90 | 2,90 | -1,39% | - |
| 30.07.2025 | 2,92 | 2,94 | 2,92 | 2,94 | 0,27% | - |
| 29.07.2025 | 2,97 | 2,98 | 2,93 | 2,94 | -1,27% | - |
| 28.07.2025 | 2,92 | 2,98 | 2,92 | 2,97 | -1,35% | - |
| 25.07.2025 | 3,03 | 3,03 | 3,00 | 3,01 | -0,59% | - |
| 24.07.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 0,83% | - |
| 23.07.2025 | 3,00 | 3,01 | 2,98 | 3,01 | -0,34% | - |
| 22.07.2025 | 3,04 | 3,05 | 3,01 | 3,02 | -2,13% | - |
| 21.07.2025 | 3,11 | 3,11 | 3,06 | 3,08 | -2,46% | - |
| 18.07.2025 | 2,99 | 3,16 | 2,99 | 3,16 | 2,42% | 28,00 |
| 17.07.2025 | 3,27 | 3,27 | 3,07 | 3,09 | -5,21% | 384,00 |
| 16.07.2025 | 3,25 | 3,26 | 3,25 | 3,26 | 3,66% | 321,00 |
| 15.07.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,32% | 4,00 |
| 14.07.2025 | 3,03 | 3,16 | 3,03 | 3,15 | 1,61% | - |
| 11.07.2025 | 3,08 | 3,10 | 3,08 | 3,10 | 1,71% | 479,00 |
| 10.07.2025 | 2,97 | 3,05 | 2,97 | 3,05 | 2,25% | - |
| 09.07.2025 | 2,96 | 2,98 | 2,96 | 2,98 | 0,66% | - |
| 08.07.2025 | 2,94 | 2,96 | 2,94 | 2,96 | 1,06% | - |
| 07.07.2025 | 2,86 | 2,93 | 2,86 | 2,93 | 1,79% | - |
| 04.07.2025 | 2,86 | 2,88 | 2,86 | 2,88 | 0,51% | - |
| 03.07.2025 | 2,89 | 2,89 | 2,85 | 2,86 | -0,72% | - |
| 02.07.2025 | 2,87 | 2,89 | 2,87 | 2,89 | 1,93% | 452,00 |
| 01.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -2,07% | - |
| 26.06.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,34% | 1,00 |
| 25.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,75% | 3,00 |
| 16.06.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 2,89% | 14,00 |
| 13.06.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -1,70% | 376,00 |
| 12.06.2025 | 2,77 | 2,82 | 2,76 | 2,82 | 1,47% | - |
| 11.06.2025 | 2,68 | 2,78 | 2,64 | 2,78 | 0,55% | - |
| 10.06.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 1,37% | - |
| 09.06.2025 | 2,70 | 2,73 | 2,70 | 2,72 | 0,66% | - |
| 06.06.2025 | 2,70 | 2,71 | 2,70 | 2,71 | 0,01% | - |
| 05.06.2025 | 2,70 | 2,71 | 2,70 | 2,71 | -0,72% | - |
| 04.06.2025 | 2,73 | 2,74 | 2,73 | 2,73 | -0,44% | - |
| 03.06.2025 | 2,72 | 2,75 | 2,72 | 2,74 | 0,46% | - |
| 02.06.2025 | 2,73 | 2,78 | 2,72 | 2,73 | -0,30% | - |
| 30.05.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,14% | - |
| 29.05.2025 | 2,74 | 2,74 | 2,73 | 2,73 | -0,29% | - |
| 28.05.2025 | 2,69 | 2,74 | 2,69 | 2,74 | 0,97% | - |
| 27.05.2025 | 2,72 | 2,73 | 2,69 | 2,71 | 2,27% | - |
| 23.05.2025 | 2,63 | 2,66 | 2,61 | 2,65 | 0,33% | - |
| 22.05.2025 | 2,59 | 2,64 | 2,59 | 2,64 | 0,33% | - |
| 21.05.2025 | 2,59 | 2,63 | 2,59 | 2,63 | 0,09% | - |
| 20.05.2025 | 2,66 | 2,66 | 2,63 | 2,63 | -1,32% | - |
| 19.05.2025 | 2,58 | 2,68 | 2,58 | 2,67 | 2,00% | - |
| 16.05.2025 | 2,61 | 2,64 | 2,61 | 2,61 | 0,15% | - |
| 15.05.2025 | 2,52 | 2,61 | 2,52 | 2,61 | 2,30% | - |
| 14.05.2025 | 2,56 | 2,56 | 2,55 | 2,55 | 0,91% | - |
| 13.05.2025 | 2,51 | 2,53 | 2,51 | 2,53 | 2,38% | - |
| 12.05.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,82% | 685,00 |
| 09.05.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -2,96% | 300,00 |
| 08.05.2025 | 2,46 | 2,53 | 2,46 | 2,52 | 1,32% | - |
| 07.05.2025 | 2,51 | 2,51 | 2,49 | 2,49 | -2,31% | - |
| 06.05.2025 | 2,46 | 2,55 | 2,46 | 2,55 | 2,87% | - |
| 05.05.2025 | 2,45 | 2,48 | 2,45 | 2,48 | -1,32% | - |
| 02.05.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -0,09% | - |
| 01.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,40% | 578,00 |
| 30.04.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,07% | - |
| 29.04.2025 | 2,56 | 2,58 | 2,55 | 2,55 | -0,29% | - |
| 28.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,20% | 577,00 |
| 25.04.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,16% | - |
| 24.04.2025 | 2,55 | 2,56 | 2,55 | 2,56 | 0,22% | - |
| 23.04.2025 | 2,53 | 2,56 | 2,53 | 2,55 | -0,22% | - |
| 22.04.2025 | 2,53 | 2,56 | 2,53 | 2,56 | -0,06% | - |
| 17.04.2025 | 2,55 | 2,56 | 2,55 | 2,56 | -0,37% | - |
| 16.04.2025 | 2,57 | 2,58 | 2,57 | 2,57 | -0,36% | - |
| 15.04.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,21% | - |
| 14.04.2025 | 2,57 | 2,58 | 2,57 | 2,57 | 0,24% | - |
| 11.04.2025 | 2,51 | 2,57 | 2,51 | 2,57 | 3,34% | - |
| 10.04.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,81% | 1.591,00 |
| 09.04.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,89% | 910,00 |
| 08.04.2025 | 2,50 | 2,52 | 2,50 | 2,51 | -0,01% | - |
| 07.04.2025 | 2,51 | 2,53 | 2,51 | 2,51 | -0,98% | - |
| 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% | - |