£2,178
-0,21%
Echtzeit-Aktienkurs Spire Healthcare Group PLC
Bid:
Ask:
Aktienkurse zur Spire Healthcare Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,19 | 2,19 | 2,18 | 2,18 | -0,16% | - |
| 04.11.2024 | 2,21 | 2,22 | 2,18 | 2,18 | -0,57% | 22.299,00 |
| 01.11.2024 | 2,17 | 2,20 | 2,16 | 2,20 | 1,86% | 24.727,00 |
| 31.10.2024 | 2,22 | 2,22 | 2,15 | 2,16 | -2,71% | 50.809,00 |
| 30.10.2024 | 2,18 | 2,23 | 2,17 | 2,22 | 1,84% | 62.809,00 |
| 29.10.2024 | 2,24 | 2,24 | 2,17 | 2,18 | -2,25% | 52.731,00 |
| 28.10.2024 | 2,25 | 2,25 | 2,23 | 2,23 | -0,89% | 33.783,00 |
| 25.10.2024 | 2,28 | 2,28 | 2,25 | 2,25 | -1,97% | 65.474,00 |
| 24.10.2024 | 2,23 | 2,33 | 2,20 | 2,29 | 4,33% | 153.857,00 |
| 23.10.2024 | 2,21 | 2,21 | 2,18 | 2,20 | -0,23% | 25.042,00 |
| 22.10.2024 | 2,22 | 2,24 | 2,20 | 2,20 | -1,35% | 64.630,00 |
| 21.10.2024 | 2,29 | 2,29 | 2,23 | 2,23 | -1,55% | 12.902,00 |
| 18.10.2024 | 2,26 | 2,28 | 2,26 | 2,27 | 0,67% | 25.196,00 |
| 17.10.2024 | 2,24 | 2,26 | 2,24 | 2,25 | 0,22% | 31.142,00 |
| 16.10.2024 | 2,26 | 2,26 | 2,25 | 2,25 | -1,01% | 15.757,00 |
| 15.10.2024 | 2,27 | 2,28 | 2,27 | 2,27 | 1,25% | 12.013,00 |
| 14.10.2024 | 2,25 | 2,25 | 2,23 | 2,24 | -0,44% | 17.415,00 |
| 11.10.2024 | 2,27 | 2,27 | 2,25 | 2,25 | -0,44% | 24.914,00 |
| 10.10.2024 | 2,29 | 2,29 | 2,26 | 2,26 | -0,77% | 25.160,00 |
| 09.10.2024 | 2,29 | 2,30 | 2,27 | 2,28 | 0,44% | 29.203,00 |
| 08.10.2024 | 2,32 | 2,32 | 2,26 | 2,27 | -2,26% | 32.799,00 |
| 07.10.2024 | 2,34 | 2,34 | 2,32 | 2,32 | -0,22% | 69.934,00 |
| 04.10.2024 | 2,34 | 2,35 | 2,33 | 2,33 | -0,43% | 25.717,00 |
| 03.10.2024 | 2,34 | 2,35 | 2,33 | 2,34 | 0,11% | 66.051,00 |
| 02.10.2024 | 2,34 | 2,35 | 2,33 | 2,33 | -0,21% | 134.527,00 |
| 01.10.2024 | 2,36 | 2,36 | 2,33 | 2,34 | -0,32% | 68.637,00 |
| 30.09.2024 | 2,36 | 2,36 | 2,34 | 2,35 | -0,51% | 19.424,00 |
| 27.09.2024 | 2,38 | 2,38 | 2,35 | 2,36 | -0,13% | 20.748,00 |
| 26.09.2024 | 2,36 | 2,38 | 2,36 | 2,36 | 0,75% | 29.907,00 |
| 25.09.2024 | 2,33 | 2,35 | 2,33 | 2,34 | -0,32% | 164.588,00 |
| 24.09.2024 | 2,35 | 2,36 | 2,34 | 2,35 | 0,32% | 20.673,00 |
| 23.09.2024 | 2,35 | 2,37 | 2,34 | 2,34 | 0,11% | 216.161,00 |
| 20.09.2024 | 2,35 | 2,37 | 2,33 | 2,34 | -0,74% | 333.631,00 |
| 19.09.2024 | 2,37 | 2,37 | 2,34 | 2,36 | 0,11% | 38.877,00 |
| 18.09.2024 | 2,37 | 2,38 | 2,36 | 2,36 | -0,63% | 17.905,00 |
| 17.09.2024 | 2,37 | 2,37 | 2,34 | 2,37 | 0,00% | 29.912,00 |
| 16.09.2024 | 2,44 | 2,45 | 2,35 | 2,37 | -4,16% | 50.830,00 |
| 13.09.2024 | 2,48 | 2,48 | 2,47 | 2,47 | -0,78% | 8.418,00 |
| 12.09.2024 | 2,52 | 2,52 | 2,49 | 2,49 | -0,70% | 44.952,00 |
| 11.09.2024 | 2,51 | 2,52 | 2,51 | 2,51 | 0,30% | 21.839,00 |
| 10.09.2024 | 2,52 | 2,52 | 2,50 | 2,50 | -0,10% | 37.440,00 |
| 09.09.2024 | 2,52 | 2,52 | 2,50 | 2,51 | 0,40% | 28.794,00 |
| 06.09.2024 | 2,53 | 2,53 | 2,49 | 2,50 | -1,09% | 19.826,00 |
| 05.09.2024 | 2,53 | 2,54 | 2,52 | 2,52 | 0,40% | 14.773,00 |
| 04.09.2024 | 2,49 | 2,51 | 2,49 | 2,51 | 0,00% | 37.396,00 |
| 03.09.2024 | 2,55 | 2,55 | 2,51 | 2,51 | -1,08% | 15.973,00 |
| 02.09.2024 | 2,55 | 2,55 | 2,54 | 2,54 | 0,00% | 9.508,00 |
| 30.08.2024 | 2,55 | 2,55 | 2,54 | 2,54 | 0,30% | 9.886,00 |
| 29.08.2024 | 2,54 | 2,54 | 2,53 | 2,53 | -0,20% | 17.254,00 |
| 28.08.2024 | 2,53 | 2,54 | 2,53 | 2,54 | 0,00% | 12.559,00 |
| 27.08.2024 | 2,55 | 2,57 | 2,53 | 2,54 | -1,01% | 64.803,00 |
| 26.08.2024 | 2,55 | 2,57 | 2,55 | 2,56 | 0,64% | - |
| 23.08.2024 | 2,57 | 2,57 | 2,54 | 2,55 | -0,70% | 19.311,00 |
| 22.08.2024 | 2,58 | 2,58 | 2,55 | 2,57 | 0,00% | 30.344,00 |
| 21.08.2024 | 2,55 | 2,57 | 2,54 | 2,57 | 0,59% | 9.445,00 |
| 20.08.2024 | 2,60 | 2,60 | 2,55 | 2,55 | -1,16% | 3.012,00 |
| 19.08.2024 | 2,57 | 2,58 | 2,57 | 2,58 | 0,00% | 3.194,00 |
| 16.08.2024 | 2,56 | 2,58 | 2,55 | 2,58 | 1,18% | 14.485,00 |
| 15.08.2024 | 2,52 | 2,57 | 2,51 | 2,55 | 1,59% | 23.106,00 |
| 14.08.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,60% | 4.781,00 |
| 13.08.2024 | 2,49 | 2,50 | 2,48 | 2,50 | -0,20% | 4.992,00 |
| 12.08.2024 | 2,50 | 2,50 | 2,49 | 2,50 | -0,08% | 1.587,00 |
| 09.08.2024 | 2,49 | 2,51 | 2,49 | 2,50 | 0,58% | 34.483,00 |
| 08.08.2024 | 2,50 | 2,50 | 2,47 | 2,49 | -0,50% | 17.138,00 |
| 07.08.2024 | 2,51 | 2,51 | 2,49 | 2,50 | 0,40% | 31.397,00 |
| 06.08.2024 | 2,49 | 2,50 | 2,46 | 2,49 | 1,22% | 14.013,00 |
| 05.08.2024 | 2,48 | 2,49 | 2,43 | 2,46 | -2,77% | 48.072,00 |
| 02.08.2024 | 2,54 | 2,56 | 2,52 | 2,53 | -0,20% | 75.180,00 |
| 01.08.2024 | 2,58 | 2,59 | 2,54 | 2,54 | -1,46% | 42.941,00 |
| 31.07.2024 | 2,57 | 2,58 | 2,55 | 2,57 | 1,58% | 33.016,00 |
| 30.07.2024 | 2,55 | 2,55 | 2,52 | 2,53 | 0,90% | 99.144,00 |
| 29.07.2024 | 2,52 | 2,56 | 2,51 | 2,51 | -0,20% | 19.825,00 |
| 26.07.2024 | 2,44 | 2,53 | 2,44 | 2,52 | 3,50% | 118.214,00 |
| 25.07.2024 | 2,44 | 2,44 | 2,41 | 2,43 | 0,10% | 21.154,00 |
| 24.07.2024 | 2,43 | 2,43 | 2,41 | 2,43 | 0,73% | 80.962,00 |
| 23.07.2024 | 2,43 | 2,44 | 2,40 | 2,41 | -0,41% | 17.097,00 |
| 22.07.2024 | 2,45 | 2,45 | 2,41 | 2,42 | -0,41% | 23.852,00 |
| 19.07.2024 | 2,46 | 2,46 | 2,42 | 2,43 | -0,61% | 19.742,00 |
| 18.07.2024 | 2,43 | 2,51 | 2,43 | 2,45 | 0,62% | 52.517,00 |
| 17.07.2024 | 2,39 | 2,43 | 2,39 | 2,43 | 1,67% | 124.474,00 |
| 16.07.2024 | 2,42 | 2,42 | 2,39 | 2,39 | -0,42% | 57.775,00 |
| 15.07.2024 | 2,40 | 2,41 | 2,40 | 2,40 | -0,21% | 23.534,00 |
| 12.07.2024 | 2,43 | 2,43 | 2,39 | 2,41 | 0,31% | 29.868,00 |
| 11.07.2024 | 2,38 | 2,40 | 2,38 | 2,40 | 1,37% | 25.624,00 |
| 10.07.2024 | 2,40 | 2,40 | 2,37 | 2,37 | -0,94% | 52.943,00 |
| 09.07.2024 | 2,39 | 2,39 | 2,37 | 2,39 | -0,31% | 15.484,00 |
| 08.07.2024 | 2,40 | 2,41 | 2,39 | 2,40 | 0,21% | 19.293,00 |
| 05.07.2024 | 2,39 | 2,43 | 2,39 | 2,39 | 0,31% | 138.483,00 |
| 04.07.2024 | 2,39 | 2,39 | 2,38 | 2,38 | 0,74% | 31.336,00 |
| 03.07.2024 | 2,36 | 2,37 | 2,34 | 2,37 | 0,75% | 83.172,00 |
| 02.07.2024 | 2,34 | 2,36 | 2,33 | 2,35 | 0,11% | 65.006,00 |
| 01.07.2024 | 2,37 | 2,37 | 2,34 | 2,35 | 0,43% | 6.128,00 |
| 28.06.2024 | 2,36 | 2,36 | 2,33 | 2,34 | -0,32% | 5.608,00 |
| 27.06.2024 | 2,36 | 2,36 | 2,34 | 2,34 | -1,16% | 15.756,00 |
| 26.06.2024 | 2,37 | 2,38 | 2,36 | 2,37 | -0,21% | 15.976,00 |
| 25.06.2024 | 2,38 | 2,39 | 2,37 | 2,38 | -1,14% | 26.286,00 |
| 24.06.2024 | 2,40 | 2,41 | 2,40 | 2,40 | 0,31% | 18.098,00 |
| 21.06.2024 | 2,40 | 2,40 | 2,36 | 2,40 | 0,00% | 47.473,00 |
| 20.06.2024 | 2,37 | 2,40 | 2,36 | 2,40 | 1,70% | 23.939,00 |
| 19.06.2024 | 2,37 | 2,37 | 2,36 | 2,36 | -0,74% | 41.456,00 |