£1,842
0,14%
Echtzeit-Aktienkurs Alumasc Group PLC
Bid:
Ask:
Aktienkurse zur Alumasc Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,81 | 1,84 | 1,81 | 1,84 | 0,81% | - |
| 30.04.2024 | 1,77 | 1,82 | 1,77 | 1,82 | 0,72% | - |
| 29.04.2024 | 1,78 | 1,81 | 1,78 | 1,81 | 0,96% | - |
| 26.04.2024 | 1,76 | 1,79 | 1,76 | 1,79 | 0,11% | - |
| 25.04.2024 | 1,76 | 1,79 | 1,76 | 1,79 | 0,53% | - |
| 24.04.2024 | 1,69 | 1,78 | 1,69 | 1,78 | 2,80% | - |
| 23.04.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 0,18% | - |
| 22.04.2024 | 1,71 | 1,74 | 1,71 | 1,73 | -0,50% | - |
| 19.04.2024 | 1,72 | 1,74 | 1,72 | 1,74 | -0,33% | - |
| 18.04.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 0,08% | - |
| 17.04.2024 | 1,72 | 1,75 | 1,72 | 1,74 | -0,10% | - |
| 16.04.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 0,33% | - |
| 15.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,17% | - |
| 12.04.2024 | 1,70 | 1,72 | 1,70 | 1,72 | -0,87% | - |
| 11.04.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 0,10% | - |
| 10.04.2024 | 1,70 | 1,73 | 1,70 | 1,73 | -0,05% | - |
| 09.04.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 0,24% | - |
| 08.04.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 1,52% | - |
| 03.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,01% | - |
| 02.04.2024 | 1,72 | 1,74 | 1,72 | 1,74 | -0,33% | - |
| 28.03.2024 | 1,74 | 1,75 | 1,74 | 1,75 | -0,99% | - |
| 27.03.2024 | 1,72 | 1,76 | 1,72 | 1,76 | -0,12% | - |
| 26.03.2024 | 1,72 | 1,76 | 1,72 | 1,76 | 0,15% | - |
| 25.03.2024 | 1,74 | 1,76 | 1,74 | 1,76 | 1,38% | - |
| 22.03.2024 | 1,71 | 1,74 | 1,71 | 1,74 | -0,14% | - |
| 21.03.2024 | 1,67 | 1,74 | 1,67 | 1,74 | 1,91% | - |
| 20.03.2024 | 1,67 | 1,71 | 1,67 | 1,71 | -0,05% | - |
| 19.03.2024 | 1,68 | 1,71 | 1,68 | 1,71 | -0,13% | - |
| 18.03.2024 | 1,67 | 1,71 | 1,67 | 1,71 | 1,39% | - |
| 15.03.2024 | 1,67 | 1,69 | 1,67 | 1,69 | -1,24% | - |
| 14.03.2024 | 1,67 | 1,71 | 1,67 | 1,71 | -0,02% | - |
| 13.03.2024 | 1,66 | 1,71 | 1,66 | 1,71 | -0,52% | - |
| 12.03.2024 | 1,72 | 1,74 | 1,72 | 1,72 | -3,18% | - |
| 11.03.2024 | 1,74 | 1,79 | 1,74 | 1,77 | -0,46% | - |
| 08.03.2024 | 1,74 | 1,78 | 1,74 | 1,78 | -0,01% | - |
| 07.03.2024 | 1,75 | 1,79 | 1,75 | 1,78 | 0,17% | - |
| 06.03.2024 | 1,76 | 1,79 | 1,76 | 1,78 | -1,30% | - |
| 05.03.2024 | 1,76 | 1,80 | 1,76 | 1,80 | 0,68% | - |
| 04.03.2024 | 1,79 | 1,81 | 1,79 | 1,79 | -1,68% | - |
| 01.03.2024 | 1,81 | 1,82 | 1,81 | 1,82 | -0,78% | - |
| 29.02.2024 | 1,75 | 1,84 | 1,75 | 1,84 | 2,31% | - |
| 28.02.2024 | 1,82 | 1,84 | 1,79 | 1,79 | -2,48% | - |
| 27.02.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 0,31% | - |
| 26.02.2024 | 1,80 | 1,84 | 1,80 | 1,83 | -0,17% | - |
| 23.02.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 0,21% | - |
| 22.02.2024 | 1,80 | 1,83 | 1,80 | 1,83 | -0,39% | - |
| 21.02.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 0,02% | - |
| 20.02.2024 | 1,81 | 1,84 | 1,81 | 1,84 | -0,34% | - |
| 19.02.2024 | 1,79 | 1,85 | 1,79 | 1,85 | 0,43% | - |
| 16.02.2024 | 1,80 | 1,84 | 1,80 | 1,84 | -0,18% | - |
| 15.02.2024 | 1,81 | 1,84 | 1,81 | 1,84 | 0,16% | - |
| 14.02.2024 | 1,85 | 1,87 | 1,84 | 1,84 | -2,65% | - |
| 13.02.2024 | 1,87 | 1,90 | 1,87 | 1,89 | -1,40% | - |
| 12.02.2024 | 1,83 | 1,92 | 1,83 | 1,92 | 4,08% | - |
| 09.02.2024 | 1,77 | 1,84 | 1,77 | 1,84 | 2,16% | - |
| 08.02.2024 | 1,76 | 1,80 | 1,76 | 1,80 | -0,34% | - |
| 07.02.2024 | 1,74 | 1,81 | 1,74 | 1,81 | -0,15% | - |
| 06.02.2024 | 1,79 | 1,81 | 1,79 | 1,81 | -0,08% | - |
| 05.02.2024 | 1,73 | 1,81 | 1,73 | 1,81 | 3,63% | - |
| 02.02.2024 | 1,71 | 1,75 | 1,71 | 1,75 | -0,64% | - |
| 01.02.2024 | 1,72 | 1,76 | 1,72 | 1,76 | 0,26% | - |
| 31.01.2024 | 1,74 | 1,76 | 1,74 | 1,76 | -0,39% | - |
| 30.01.2024 | 1,71 | 1,76 | 1,71 | 1,76 | 0,74% | - |
| 29.01.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 1,26% | - |
| 26.01.2024 | 1,71 | 1,73 | 1,71 | 1,73 | -1,12% | - |
| 25.01.2024 | 1,71 | 1,75 | 1,71 | 1,75 | -0,12% | - |
| 24.01.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 0,68% | - |
| 23.01.2024 | 1,71 | 1,74 | 1,71 | 1,74 | -0,52% | - |
| 22.01.2024 | 1,66 | 1,75 | 1,66 | 1,75 | 3,68% | - |
| 19.01.2024 | 1,72 | 1,73 | 1,68 | 1,68 | -3,51% | - |
| 18.01.2024 | 1,72 | 1,75 | 1,72 | 1,75 | -0,12% | - |
| 17.01.2024 | 1,77 | 1,77 | 1,75 | 1,75 | -2,66% | - |
| 16.01.2024 | 1,77 | 1,80 | 1,77 | 1,80 | -0,12% | - |
| 15.01.2024 | 1,75 | 1,80 | 1,75 | 1,80 | 1,16% | - |
| 12.01.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 1,60% | - |
| 11.01.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 0,64% | - |
| 10.01.2024 | 1,74 | 1,77 | 1,74 | 1,74 | -4,14% | - |
| 09.01.2024 | 1,81 | 1,85 | 1,81 | 1,81 | -2,12% | - |
| 08.01.2024 | 1,80 | 1,85 | 1,80 | 1,85 | 0,93% | - |
| 05.01.2024 | 1,81 | 1,84 | 1,81 | 1,83 | 0,02% | - |
| 04.01.2024 | 1,81 | 1,84 | 1,81 | 1,83 | 0,46% | - |
| 03.01.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 0,03% | - |
| 02.01.2024 | 1,77 | 1,83 | 1,77 | 1,83 | 3,19% | - |
| 29.12.2023 | 1,75 | 1,77 | 1,75 | 1,77 | -1,42% | - |
| 28.12.2023 | 1,77 | 1,80 | 1,77 | 1,80 | -0,29% | - |
| 27.12.2023 | 1,77 | 1,81 | 1,77 | 1,80 | 0,24% | - |
| 22.12.2023 | 1,78 | 1,80 | 1,78 | 1,80 | -1,14% | - |
| 21.12.2023 | 1,77 | 1,82 | 1,77 | 1,82 | 0,25% | - |
| 20.12.2023 | 1,78 | 1,81 | 1,78 | 1,81 | -0,35% | - |
| 19.12.2023 | 1,72 | 1,82 | 1,72 | 1,82 | 4,21% | - |
| 18.12.2023 | 1,66 | 1,74 | 1,66 | 1,74 | 3,61% | - |
| 15.12.2023 | 1,56 | 1,68 | 1,56 | 1,68 | 2,33% | - |
| 14.12.2023 | 1,59 | 1,65 | 1,59 | 1,65 | 2,07% | - |
| 13.12.2023 | 1,59 | 1,61 | 1,59 | 1,61 | -0,17% | - |
| 12.12.2023 | 1,59 | 1,62 | 1,59 | 1,62 | 0,00% | - |
| 11.12.2023 | 1,58 | 1,62 | 1,58 | 1,62 | 0,24% | - |
| 08.12.2023 | 1,58 | 1,61 | 1,58 | 1,61 | -0,09% | - |
| 07.12.2023 | 1,59 | 1,61 | 1,59 | 1,61 | -0,07% | - |
| 06.12.2023 | 1,59 | 1,62 | 1,59 | 1,61 | 0,07% | - |
| 05.12.2023 | 1,58 | 1,61 | 1,58 | 1,61 | 0,00% | - |