£3,136
-0,81%
Echtzeit-Aktienkurs Alumasc Group PLC
Bid:
Ask:
Aktienkurse zur Alumasc Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 3,09 | 3,15 | 3,09 | 3,14 | -0,62% | - |
| 04.11.2024 | 3,06 | 3,18 | 3,06 | 3,16 | 2,53% | - |
| 01.11.2024 | 2,95 | 3,08 | 2,95 | 3,08 | 2,82% | - |
| 31.10.2024 | 2,99 | 3,02 | 2,99 | 3,00 | -1,80% | - |
| 30.10.2024 | 2,65 | 3,06 | 2,65 | 3,05 | 14,20% | - |
| 29.10.2024 | 2,59 | 2,67 | 2,59 | 2,67 | 1,91% | - |
| 28.10.2024 | 2,55 | 2,62 | 2,55 | 2,62 | -1,46% | - |
| 25.10.2024 | 2,64 | 2,68 | 2,64 | 2,66 | -2,54% | - |
| 24.10.2024 | 2,58 | 2,74 | 2,58 | 2,73 | 3,36% | - |
| 23.10.2024 | 2,71 | 2,74 | 2,64 | 2,64 | -4,76% | - |
| 22.10.2024 | 2,88 | 2,90 | 2,77 | 2,78 | -5,92% | - |
| 21.10.2024 | 2,91 | 2,98 | 2,91 | 2,95 | -0,88% | - |
| 18.10.2024 | 2,90 | 2,98 | 2,90 | 2,98 | 0,52% | - |
| 17.10.2024 | 3,01 | 3,05 | 2,96 | 2,96 | -3,46% | - |
| 16.10.2024 | 2,97 | 3,07 | 2,97 | 3,07 | 1,64% | - |
| 15.10.2024 | 2,89 | 3,02 | 2,89 | 3,02 | 1,45% | - |
| 14.10.2024 | 2,92 | 3,00 | 2,92 | 2,97 | -0,08% | - |
| 11.10.2024 | 2,94 | 2,98 | 2,94 | 2,98 | -0,68% | - |
| 10.10.2024 | 2,99 | 3,02 | 2,99 | 3,00 | -1,19% | - |
| 09.10.2024 | 3,01 | 3,04 | 3,01 | 3,03 | -1,41% | - |
| 08.10.2024 | 2,93 | 3,08 | 2,93 | 3,08 | 3,68% | - |
| 07.10.2024 | 2,88 | 2,97 | 2,88 | 2,97 | 3,42% | - |
| 04.10.2024 | 2,82 | 2,87 | 2,82 | 2,87 | 0,23% | - |
| 03.10.2024 | 2,81 | 2,86 | 2,81 | 2,86 | -0,41% | - |
| 02.10.2024 | 2,83 | 2,87 | 2,83 | 2,87 | 0,01% | - |
| 01.10.2024 | 2,81 | 2,88 | 2,81 | 2,87 | 0,06% | - |
| 30.09.2024 | 2,83 | 2,87 | 2,83 | 2,87 | 0,32% | - |
| 27.09.2024 | 2,82 | 2,86 | 2,82 | 2,86 | -0,24% | - |
| 26.09.2024 | 2,86 | 2,87 | 2,86 | 2,87 | -2,29% | - |
| 25.09.2024 | 2,87 | 2,94 | 2,87 | 2,94 | 0,81% | - |
| 24.09.2024 | 2,93 | 2,97 | 2,91 | 2,91 | -2,05% | - |
| 23.09.2024 | 2,91 | 2,98 | 2,91 | 2,97 | 0,29% | - |
| 20.09.2024 | 2,88 | 2,97 | 2,88 | 2,97 | 2,28% | - |
| 19.09.2024 | 2,74 | 2,90 | 2,74 | 2,90 | 3,42% | - |
| 18.09.2024 | 2,69 | 2,81 | 2,69 | 2,80 | 1,79% | - |
| 17.09.2024 | 2,72 | 2,76 | 2,72 | 2,75 | -0,23% | - |
| 16.09.2024 | 2,75 | 2,79 | 2,75 | 2,76 | -1,01% | - |
| 13.09.2024 | 2,75 | 2,81 | 2,75 | 2,79 | -0,88% | - |
| 12.09.2024 | 2,76 | 2,82 | 2,76 | 2,81 | 1,25% | - |
| 11.09.2024 | 2,76 | 2,80 | 2,76 | 2,78 | -0,81% | - |
| 10.09.2024 | 2,72 | 2,80 | 2,72 | 2,80 | 0,42% | - |
| 09.09.2024 | 2,79 | 2,82 | 2,79 | 2,79 | -1,49% | - |
| 06.09.2024 | 2,78 | 2,83 | 2,78 | 2,83 | -0,09% | - |
| 05.09.2024 | 2,74 | 2,84 | 2,74 | 2,84 | 2,23% | - |
| 04.09.2024 | 2,60 | 2,77 | 2,60 | 2,77 | 2,81% | - |
| 03.09.2024 | 2,52 | 2,70 | 2,52 | 2,70 | 4,87% | - |
| 02.09.2024 | 2,60 | 2,62 | 2,57 | 2,57 | 0,84% | - |
| 30.08.2024 | 2,43 | 2,55 | 2,43 | 2,55 | 2,62% | - |
| 29.08.2024 | 2,35 | 2,53 | 2,35 | 2,49 | 2,99% | - |
| 28.08.2024 | 2,41 | 2,43 | 2,41 | 2,41 | -1,76% | - |
| 27.08.2024 | 2,45 | 2,50 | 2,45 | 2,46 | 0,87% | - |
| 26.08.2024 | 2,46 | 2,46 | 2,44 | 2,44 | -3,49% | - |
| 22.08.2024 | 2,51 | 2,55 | 2,51 | 2,52 | -0,76% | - |
| 21.08.2024 | 2,49 | 2,55 | 2,49 | 2,54 | -0,71% | - |
| 20.08.2024 | 2,53 | 2,57 | 2,53 | 2,56 | -0,55% | - |
| 19.08.2024 | 2,52 | 2,58 | 2,52 | 2,58 | 1,04% | - |
| 16.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 5,70% | - |
| 15.08.2024 | 2,40 | 2,41 | 2,40 | 2,41 | -1,35% | - |
| 14.08.2024 | 2,39 | 2,44 | 2,39 | 2,44 | 0,61% | - |
| 13.08.2024 | 2,37 | 2,43 | 2,37 | 2,43 | 0,52% | - |
| 12.08.2024 | 2,42 | 2,43 | 2,42 | 2,42 | -2,90% | - |
| 09.08.2024 | 2,31 | 2,49 | 2,31 | 2,49 | 4,74% | - |
| 08.08.2024 | 2,33 | 2,38 | 2,33 | 2,38 | 0,24% | - |
| 07.08.2024 | 2,30 | 2,37 | 2,30 | 2,37 | 2,11% | - |
| 06.08.2024 | 2,16 | 2,32 | 2,16 | 2,32 | 5,17% | - |
| 05.08.2024 | 2,23 | 2,24 | 2,21 | 2,21 | -3,51% | - |
| 02.08.2024 | 2,19 | 2,29 | 2,19 | 2,29 | -0,70% | - |
| 01.08.2024 | 2,31 | 2,34 | 2,30 | 2,30 | -1,93% | - |
| 31.07.2024 | 2,22 | 2,35 | 2,22 | 2,35 | 3,15% | - |
| 30.07.2024 | 2,22 | 2,28 | 2,22 | 2,28 | 0,28% | - |
| 29.07.2024 | 2,18 | 2,27 | 2,18 | 2,27 | 3,28% | - |
| 26.07.2024 | 2,16 | 2,21 | 2,16 | 2,20 | -0,34% | - |
| 25.07.2024 | 2,24 | 2,25 | 2,21 | 2,21 | -3,32% | - |
| 24.07.2024 | 2,22 | 2,28 | 2,22 | 2,28 | 0,61% | - |
| 23.07.2024 | 2,23 | 2,27 | 2,23 | 2,27 | 0,11% | - |
| 22.07.2024 | 2,14 | 2,27 | 2,14 | 2,27 | 2,69% | - |
| 19.07.2024 | 2,25 | 2,26 | 2,21 | 2,21 | -3,86% | - |
| 18.07.2024 | 1,96 | 2,30 | 1,96 | 2,30 | 17,32% | - |
| 17.07.2024 | 1,93 | 1,96 | 1,93 | 1,96 | -0,03% | - |
| 16.07.2024 | 1,91 | 1,96 | 1,91 | 1,96 | -0,05% | - |
| 15.07.2024 | 1,92 | 1,96 | 1,92 | 1,96 | -0,67% | - |
| 12.07.2024 | 1,92 | 1,98 | 1,92 | 1,97 | 0,78% | - |
| 11.07.2024 | 1,90 | 1,96 | 1,90 | 1,96 | 1,19% | - |
| 10.07.2024 | 1,87 | 1,93 | 1,87 | 1,93 | 2,95% | - |
| 09.07.2024 | 1,85 | 1,88 | 1,85 | 1,88 | -1,19% | - |
| 08.07.2024 | 1,90 | 1,93 | 1,90 | 1,90 | -1,74% | - |
| 05.07.2024 | 1,89 | 1,93 | 1,89 | 1,93 | -0,27% | - |
| 03.07.2024 | 1,89 | 1,94 | 1,89 | 1,94 | 0,10% | - |
| 02.07.2024 | 1,89 | 1,94 | 1,89 | 1,94 | 0,46% | - |
| 01.07.2024 | 1,89 | 1,93 | 1,89 | 1,93 | -0,40% | - |
| 27.06.2024 | 1,89 | 1,94 | 1,89 | 1,94 | 0,08% | - |
| 26.06.2024 | 1,87 | 1,93 | 1,87 | 1,93 | 1,81% | - |
| 25.06.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 0,07% | - |
| 24.06.2024 | 1,90 | 1,93 | 1,90 | 1,90 | -2,53% | - |
| 21.06.2024 | 1,90 | 1,95 | 1,90 | 1,95 | 0,04% | - |
| 20.06.2024 | 1,90 | 1,95 | 1,90 | 1,95 | -0,15% | - |
| 19.06.2024 | 1,92 | 1,95 | 1,92 | 1,95 | 0,18% | - |
| 18.06.2024 | 1,90 | 1,95 | 1,90 | 1,95 | -0,21% | - |
| 17.06.2024 | 1,93 | 1,96 | 1,93 | 1,95 | -0,84% | - |
| 13.06.2024 | 1,92 | 1,97 | 1,92 | 1,97 | 0,17% | - |