£2,458
-2,41%
Echtzeit-Aktienkurs Zotefoams PLC
Bid:
Ask:
Aktienkurse zur Zotefoams PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,51 | 2,51 | 2,45 | 2,45 | -2,60% | - |
| 24.04.2025 | 2,55 | 2,55 | 2,52 | 2,52 | -0,64% | - |
| 23.04.2025 | 2,53 | 2,54 | 2,53 | 2,54 | -1,36% | 1.658,00 |
| 22.04.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 2,59% | 981,00 |
| 17.04.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,35% | 1.055,00 |
| 16.04.2025 | 2,51 | 2,55 | 2,51 | 2,54 | 2,19% | - |
| 15.04.2025 | 2,46 | 2,51 | 2,46 | 2,49 | -1,58% | 5.012,00 |
| 14.04.2025 | 2,54 | 2,54 | 2,53 | 2,53 | -0,55% | 1.984,00 |
| 11.04.2025 | 2,56 | 2,57 | 2,53 | 2,54 | 1,36% | - |
| 10.04.2025 | 2,49 | 2,51 | 2,47 | 2,51 | 6,14% | 3.277,00 |
| 09.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,43% | 400,00 |
| 08.04.2025 | 2,35 | 2,37 | 2,30 | 2,35 | 2,62% | 3.884,00 |
| 07.04.2025 | 2,42 | 2,42 | 2,26 | 2,29 | -8,03% | 8.791,00 |
| 04.04.2025 | 2,40 | 2,49 | 2,40 | 2,49 | -1,58% | 939,00 |
| 03.04.2025 | 2,51 | 2,53 | 2,51 | 2,53 | -11,07% | 8.824,00 |
| 02.04.2025 | 2,90 | 2,90 | 2,85 | 2,85 | -3,04% | 4.271,00 |
| 01.04.2025 | 2,87 | 2,94 | 2,87 | 2,93 | 5,16% | - |
| 31.03.2025 | 2,85 | 2,85 | 2,78 | 2,79 | -6,06% | 7.465,00 |
| 28.03.2025 | 2,98 | 2,99 | 2,97 | 2,97 | -1,98% | 3.037,00 |
| 27.03.2025 | 3,01 | 3,03 | 2,99 | 3,03 | -0,33% | 2.107,00 |
| 26.03.2025 | 2,97 | 3,17 | 2,97 | 3,04 | 3,05% | 12.824,00 |
| 25.03.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,34% | 680,00 |
| 24.03.2025 | 2,94 | 2,95 | 2,87 | 2,94 | 5,00% | 4.353,00 |
| 21.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,44% | 967,00 |
| 20.03.2025 | 2,92 | 2,92 | 2,87 | 2,87 | -2,71% | 1.446,00 |
| 19.03.2025 | 2,74 | 2,95 | 2,74 | 2,95 | 10,69% | 43.289,00 |
| 18.03.2025 | 2,81 | 2,81 | 2,67 | 2,67 | 1,59% | 2.619,00 |
| 17.03.2025 | 2,66 | 2,70 | 2,61 | 2,62 | -1,30% | - |
| 14.03.2025 | 2,66 | 2,69 | 2,64 | 2,66 | 1,82% | - |
| 13.03.2025 | 2,62 | 2,62 | 2,61 | 2,61 | -2,43% | 3.418,00 |
| 12.03.2025 | 2,67 | 2,68 | 2,66 | 2,68 | -0,39% | 431,00 |
| 11.03.2025 | 2,71 | 2,72 | 2,67 | 2,69 | -0,41% | - |
| 10.03.2025 | 2,72 | 2,75 | 2,70 | 2,70 | -0,31% | - |
| 07.03.2025 | 2,66 | 2,71 | 2,66 | 2,71 | 2,08% | 1.616,00 |
| 06.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 1,53% | 293,00 |
| 05.03.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,38% | 1.804,00 |
| 04.03.2025 | 2,66 | 2,67 | 2,60 | 2,60 | -3,88% | 5.028,00 |
| 03.03.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,92% | 1.013,00 |
| 28.02.2025 | 2,66 | 2,78 | 2,66 | 2,73 | -0,73% | 2.711,00 |
| 27.02.2025 | 2,75 | 2,75 | 2,71 | 2,75 | 0,73% | 2.215,00 |
| 26.02.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,18% | 1.488,00 |
| 25.02.2025 | 2,80 | 2,82 | 2,73 | 2,73 | -2,50% | 4.004,00 |
| 24.02.2025 | 2,81 | 2,84 | 2,79 | 2,80 | -0,53% | 3.570,00 |
| 21.02.2025 | 2,84 | 2,84 | 2,81 | 2,81 | -1,48% | 1.396,00 |
| 20.02.2025 | 2,91 | 2,95 | 2,85 | 2,85 | -2,49% | - |
| 19.02.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,51% | 59,00 |
| 18.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,49% | 79,00 |
| 17.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,33% | 1.798,00 |
| 14.02.2025 | 3,08 | 3,08 | 3,00 | 3,03 | 0,17% | - |
| 13.02.2025 | 3,05 | 3,05 | 3,02 | 3,02 | -0,82% | 702,00 |
| 12.02.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 0,83% | 166,00 |
| 11.02.2025 | 2,94 | 3,02 | 2,94 | 3,02 | 2,03% | 723,00 |
| 10.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,34% | 1.148,00 |
| 07.02.2025 | 2,97 | 2,99 | 2,92 | 2,95 | 1,72% | 1.391,00 |
| 06.02.2025 | 2,93 | 2,93 | 2,90 | 2,90 | -0,51% | 248,00 |
| 05.02.2025 | 2,92 | 2,98 | 2,92 | 2,92 | 0,69% | 2.686,00 |
| 04.02.2025 | 2,94 | 2,95 | 2,90 | 2,90 | -1,86% | 1.771,00 |
| 03.02.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -7,09% | 632,00 |
| 31.01.2025 | 3,19 | 3,19 | 3,18 | 3,18 | 0,44% | 100,00 |
| 30.01.2025 | 3,29 | 3,30 | 3,16 | 3,16 | -4,35% | - |
| 29.01.2025 | 3,31 | 3,31 | 3,31 | 3,31 | -0,45% | 1.804,00 |
| 28.01.2025 | 3,38 | 3,39 | 3,32 | 3,32 | -1,84% | - |
| 27.01.2025 | 3,32 | 3,39 | 3,32 | 3,38 | 2,96% | - |
| 24.01.2025 | 3,12 | 3,29 | 3,09 | 3,29 | 6,14% | 4.974,00 |
| 23.01.2025 | 3,11 | 3,14 | 3,03 | 3,10 | 4,21% | 11.740,00 |
| 22.01.2025 | 2,98 | 2,99 | 2,97 | 2,97 | -1,09% | 2.211,00 |
| 21.01.2025 | 2,99 | 3,04 | 2,98 | 3,00 | 0,11% | - |
| 20.01.2025 | 3,12 | 3,12 | 3,00 | 3,00 | -3,87% | - |
| 17.01.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 3,65% | 1.144,00 |
| 16.01.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -3,68% | 252,00 |
| 15.01.2025 | 3,12 | 3,13 | 3,12 | 3,13 | 1,33% | 2.900,00 |
| 14.01.2025 | 3,03 | 3,09 | 3,02 | 3,08 | 1,90% | - |
| 13.01.2025 | 3,12 | 3,13 | 3,01 | 3,03 | -1,26% | - |
| 10.01.2025 | 2,99 | 3,07 | 2,99 | 3,07 | 3,20% | 5.717,00 |
| 09.01.2025 | 2,90 | 3,02 | 2,90 | 2,97 | 1,17% | 5.907,00 |
| 08.01.2025 | 3,09 | 3,10 | 2,88 | 2,94 | -6,21% | - |
| 07.01.2025 | 3,12 | 3,13 | 3,12 | 3,13 | 2,29% | 152,00 |
| 06.01.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -2,90% | 10,00 |
| 03.01.2025 | 3,11 | 3,23 | 3,11 | 3,15 | -0,27% | - |
| 02.01.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -0,38% | 143,00 |
| 30.12.2024 | 3,11 | 3,17 | 3,11 | 3,17 | 1,50% | - |
| 27.12.2024 | 3,13 | 3,13 | 3,13 | 3,13 | -0,23% | 429,00 |
| 23.12.2024 | 3,06 | 3,16 | 3,06 | 3,13 | 3,03% | - |
| 20.12.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | 1.316,00 |
| 19.12.2024 | 3,08 | 3,11 | 3,00 | 3,04 | -0,33% | 6.427,00 |
| 18.12.2024 | 2,98 | 3,10 | 2,98 | 3,05 | -4,39% | 9.329,00 |
| 17.12.2024 | 3,19 | 3,19 | 3,19 | 3,19 | -2,92% | 699,00 |
| 16.12.2024 | 3,34 | 3,37 | 3,28 | 3,29 | -2,32% | - |
| 13.12.2024 | 3,36 | 3,40 | 3,36 | 3,36 | -0,25% | - |
| 12.12.2024 | 3,40 | 3,42 | 3,36 | 3,37 | -1,20% | - |
| 11.12.2024 | 3,44 | 3,44 | 3,41 | 3,41 | -0,04% | - |
| 10.12.2024 | 3,42 | 3,42 | 3,42 | 3,42 | -1,16% | 1.269,00 |
| 09.12.2024 | 3,49 | 3,49 | 3,46 | 3,46 | -0,43% | 311,00 |
| 06.12.2024 | 3,47 | 3,47 | 3,47 | 3,47 | -1,42% | 1.518,00 |
| 05.12.2024 | 3,52 | 3,52 | 3,52 | 3,52 | -0,61% | 1.119,00 |
| 04.12.2024 | 3,44 | 3,57 | 3,44 | 3,54 | 1,48% | - |
| 03.12.2024 | 3,52 | 3,52 | 3,49 | 3,49 | -1,41% | 615,00 |
| 02.12.2024 | 3,54 | 3,54 | 3,54 | 3,54 | -2,71% | 177,00 |
| 29.11.2024 | 3,58 | 3,65 | 3,58 | 3,64 | 0,52% | - |
| 28.11.2024 | 3,54 | 3,63 | 3,54 | 3,62 | 1,20% | - |