£2,514
-0,04%
Echtzeit-Aktienkurs Alumasc Group PLC
Bid:
Ask:
Aktienkurse zur Alumasc Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,49 | 2,52 | 2,49 | 2,51 | 0,00% | - |
| 06.05.2026 | 2,47 | 2,52 | 2,47 | 2,51 | 1,20% | - |
| 05.05.2026 | 2,47 | 2,50 | 2,47 | 2,49 | -0,14% | - |
| 04.05.2026 | 2,46 | 2,49 | 2,46 | 2,49 | -0,09% | - |
| 30.04.2026 | 2,48 | 2,50 | 2,48 | 2,49 | -0,92% | - |
| 29.04.2026 | 2,50 | 2,52 | 2,50 | 2,51 | -0,01% | - |
| 28.04.2026 | 2,49 | 2,52 | 2,49 | 2,51 | -0,21% | - |
| 27.04.2026 | 2,48 | 2,52 | 2,48 | 2,52 | 1,25% | - |
| 24.04.2026 | 2,47 | 2,49 | 2,47 | 2,49 | 0,02% | - |
| 23.04.2026 | 2,46 | 2,50 | 2,45 | 2,49 | -0,10% | - |
| 22.04.2026 | 2,51 | 2,54 | 2,49 | 2,49 | -1,94% | - |
| 21.04.2026 | 2,46 | 2,62 | 2,46 | 2,54 | 2,09% | - |
| 20.04.2026 | 2,35 | 2,49 | 2,35 | 2,49 | 4,27% | - |
| 17.04.2026 | 2,22 | 2,39 | 2,22 | 2,39 | 5,91% | - |
| 16.04.2026 | 2,28 | 2,34 | 2,24 | 2,25 | -14,76% | - |
| 15.04.2026 | 2,60 | 2,64 | 2,60 | 2,64 | 0,03% | - |
| 14.04.2026 | 2,60 | 2,64 | 2,60 | 2,64 | -0,07% | - |
| 13.04.2026 | 2,60 | 2,66 | 2,60 | 2,64 | 0,19% | - |
| 10.04.2026 | 2,60 | 2,64 | 2,60 | 2,64 | -0,01% | - |
| 09.04.2026 | 2,55 | 2,64 | 2,55 | 2,64 | 2,17% | - |
| 08.04.2026 | 2,37 | 2,58 | 2,37 | 2,58 | 7,94% | - |
| 07.04.2026 | 2,22 | 2,39 | 2,22 | 2,39 | 5,92% | - |
| 02.04.2026 | 2,21 | 2,26 | 2,21 | 2,26 | 0,65% | - |
| 01.04.2026 | 2,15 | 2,25 | 2,14 | 2,24 | 5,38% | - |
| 31.03.2026 | 2,17 | 2,18 | 2,11 | 2,13 | -3,81% | - |
| 30.03.2026 | 2,26 | 2,29 | 2,21 | 2,21 | -3,20% | - |
| 27.03.2026 | 2,28 | 2,34 | 2,28 | 2,29 | -0,93% | - |
| 26.03.2026 | 2,41 | 2,46 | 2,31 | 2,31 | -5,33% | - |
| 25.03.2026 | 2,41 | 2,44 | 2,41 | 2,44 | -0,05% | - |
| 24.03.2026 | 2,41 | 2,44 | 2,41 | 2,44 | 0,05% | - |
| 23.03.2026 | 2,47 | 2,51 | 2,41 | 2,44 | -3,06% | - |
| 20.03.2026 | 2,50 | 2,55 | 2,50 | 2,52 | -1,08% | - |
| 19.03.2026 | 2,50 | 2,54 | 2,50 | 2,54 | 0,15% | - |
| 18.03.2026 | 2,51 | 2,54 | 2,51 | 2,54 | 0,02% | - |
| 17.03.2026 | 2,50 | 2,54 | 2,50 | 2,54 | 0,02% | - |
| 16.03.2026 | 2,50 | 2,54 | 2,49 | 2,54 | -0,07% | - |
| 13.03.2026 | 2,52 | 2,57 | 2,52 | 2,54 | -0,88% | - |
| 12.03.2026 | 2,53 | 2,57 | 2,53 | 2,56 | -0,01% | - |
| 11.03.2026 | 2,56 | 2,61 | 2,55 | 2,56 | -1,58% | - |
| 10.03.2026 | 2,53 | 2,61 | 2,53 | 2,61 | 1,71% | - |
| 09.03.2026 | 2,55 | 2,58 | 2,53 | 2,56 | -1,12% | - |
| 06.03.2026 | 2,53 | 2,59 | 2,53 | 2,59 | 0,99% | - |
| 05.03.2026 | 2,56 | 2,59 | 2,56 | 2,56 | -1,14% | - |
| 04.03.2026 | 2,56 | 2,60 | 2,56 | 2,59 | -0,27% | - |
| 03.03.2026 | 2,66 | 2,69 | 2,60 | 2,60 | -3,33% | - |
| 02.03.2026 | 2,76 | 2,79 | 2,69 | 2,69 | -4,65% | - |
| 27.02.2026 | 2,79 | 2,85 | 2,79 | 2,82 | -0,59% | - |
| 26.02.2026 | 2,79 | 2,85 | 2,79 | 2,84 | 0,81% | - |
| 25.02.2026 | 2,80 | 2,84 | 2,79 | 2,82 | -1,13% | - |
| 24.02.2026 | 2,77 | 2,85 | 2,77 | 2,85 | 1,64% | - |
| 23.02.2026 | 2,85 | 2,89 | 2,78 | 2,80 | -3,07% | - |
| 20.02.2026 | 2,86 | 2,89 | 2,86 | 2,89 | -0,13% | - |
| 19.02.2026 | 2,91 | 2,95 | 2,89 | 2,90 | -1,51% | - |
| 18.02.2026 | 2,81 | 2,99 | 2,80 | 2,94 | 3,44% | - |
| 17.02.2026 | 2,81 | 2,85 | 2,80 | 2,84 | -0,07% | - |
| 16.02.2026 | 2,82 | 2,84 | 2,82 | 2,84 | 2,03% | - |
| 13.02.2026 | 2,77 | 2,79 | 2,76 | 2,79 | 0,54% | - |
| 12.02.2026 | 2,75 | 2,79 | 2,75 | 2,77 | 0,54% | - |
| 11.02.2026 | 2,77 | 2,79 | 2,76 | 2,76 | -0,34% | - |
| 10.02.2026 | 2,87 | 2,89 | 2,74 | 2,77 | -4,07% | - |
| 09.02.2026 | 2,74 | 2,94 | 2,74 | 2,88 | 4,14% | - |
| 06.02.2026 | 2,73 | 2,77 | 2,73 | 2,77 | -0,98% | - |
| 05.02.2026 | 2,62 | 2,80 | 2,62 | 2,80 | 6,35% | - |
| 04.02.2026 | 2,59 | 2,63 | 2,56 | 2,63 | 0,62% | - |
| 03.02.2026 | 2,33 | 2,62 | 2,33 | 2,61 | 6,72% | - |
| 02.02.2026 | 2,43 | 2,45 | 2,37 | 2,45 | 0,33% | - |
| 30.01.2026 | 2,39 | 2,44 | 2,39 | 2,44 | 0,98% | - |
| 29.01.2026 | 2,39 | 2,42 | 2,39 | 2,42 | 0,37% | - |
| 28.01.2026 | 2,40 | 2,42 | 2,40 | 2,41 | 0,36% | - |
| 27.01.2026 | 2,39 | 2,40 | 2,38 | 2,40 | 0,24% | - |
| 26.01.2026 | 2,40 | 2,43 | 2,39 | 2,39 | -1,35% | - |
| 23.01.2026 | 2,38 | 2,43 | 2,38 | 2,43 | 1,00% | - |
| 22.01.2026 | 2,41 | 2,41 | 2,37 | 2,40 | -0,44% | - |
| 21.01.2026 | 2,42 | 2,45 | 2,41 | 2,41 | -1,08% | - |
| 20.01.2026 | 2,47 | 2,49 | 2,41 | 2,44 | -2,01% | - |
| 19.01.2026 | 2,50 | 2,52 | 2,47 | 2,49 | -1,76% | - |
| 16.01.2026 | 2,47 | 2,54 | 2,47 | 2,53 | 0,80% | - |
| 15.01.2026 | 2,49 | 2,52 | 2,49 | 2,51 | 0,04% | - |
| 14.01.2026 | 2,56 | 2,59 | 2,51 | 2,51 | -3,02% | - |
| 13.01.2026 | 2,56 | 2,59 | 2,56 | 2,59 | -0,04% | - |
| 12.01.2026 | 2,55 | 2,59 | 2,55 | 2,59 | -2,69% | - |
| 09.01.2026 | 2,63 | 2,67 | 2,63 | 2,66 | -0,01% | - |
| 08.01.2026 | 2,64 | 2,69 | 2,64 | 2,66 | -0,97% | - |
| 07.01.2026 | 2,55 | 2,70 | 2,55 | 2,69 | 3,89% | - |
| 06.01.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -0,07% | - |
| 05.01.2026 | 2,55 | 2,59 | 2,55 | 2,59 | 0,71% | - |
| 02.01.2026 | 2,55 | 2,59 | 2,54 | 2,57 | 2,44% | - |
| 30.12.2025 | 2,41 | 2,52 | 2,41 | 2,51 | 2,91% | - |
| 29.12.2025 | 2,41 | 2,44 | 2,41 | 2,44 | -0,12% | - |
| 23.12.2025 | 2,39 | 2,45 | 2,39 | 2,44 | 1,31% | - |
| 22.12.2025 | 2,42 | 2,45 | 2,41 | 2,41 | -0,75% | - |
| 19.12.2025 | 2,42 | 2,44 | 2,42 | 2,43 | -0,20% | - |
| 18.12.2025 | 2,41 | 2,44 | 2,41 | 2,44 | -0,12% | - |
| 17.12.2025 | 2,33 | 2,44 | 2,33 | 2,44 | 3,25% | - |
| 16.12.2025 | 2,42 | 2,47 | 2,36 | 2,36 | -4,23% | - |
| 15.12.2025 | 2,46 | 2,49 | 2,46 | 2,47 | -2,02% | - |
| 12.12.2025 | 2,47 | 2,52 | 2,47 | 2,52 | -0,12% | - |
| 11.12.2025 | 2,52 | 2,57 | 2,52 | 2,52 | -1,85% | - |
| 10.12.2025 | 2,52 | 2,57 | 2,52 | 2,57 | 0,20% | - |
| 09.12.2025 | 2,57 | 2,62 | 2,56 | 2,56 | -2,16% | - |