£2,246
-0,17%
Echtzeit-Aktienkurs Spire Healthcare Group PLC
Bid:
Ask:
Aktienkurse zur Spire Healthcare Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,24 | 2,24 | 2,20 | 2,23 | -0,89% | 26.663,00 |
| 19.12.2024 | 2,27 | 2,28 | 2,25 | 2,25 | -1,21% | 34.412,00 |
| 18.12.2024 | 2,26 | 2,29 | 2,26 | 2,28 | 0,55% | 62.348,00 |
| 17.12.2024 | 2,28 | 2,28 | 2,25 | 2,27 | -1,52% | 63.503,00 |
| 16.12.2024 | 2,29 | 2,31 | 2,28 | 2,30 | 1,32% | 47.390,00 |
| 13.12.2024 | 2,26 | 2,28 | 2,26 | 2,27 | 1,11% | 30.545,00 |
| 12.12.2024 | 2,23 | 2,26 | 2,23 | 2,25 | 0,34% | 51.281,00 |
| 11.12.2024 | 2,24 | 2,24 | 2,23 | 2,24 | 0,00% | 11.586,00 |
| 10.12.2024 | 2,24 | 2,25 | 2,23 | 2,24 | 0,00% | 33.026,00 |
| 09.12.2024 | 2,24 | 2,24 | 2,22 | 2,24 | 0,56% | 18.446,00 |
| 06.12.2024 | 2,25 | 2,25 | 2,22 | 2,23 | -0,78% | 23.133,00 |
| 05.12.2024 | 2,25 | 2,25 | 2,23 | 2,24 | -0,77% | 23.833,00 |
| 04.12.2024 | 2,22 | 2,27 | 2,22 | 2,26 | 1,92% | 103.587,00 |
| 03.12.2024 | 2,24 | 2,24 | 2,20 | 2,22 | -0,22% | 41.072,00 |
| 02.12.2024 | 2,26 | 2,27 | 2,21 | 2,22 | -1,88% | 86.889,00 |
| 29.11.2024 | 2,28 | 2,42 | 2,17 | 2,27 | 3,19% | 297.115,00 |
| 28.11.2024 | 2,19 | 2,20 | 2,19 | 2,20 | 0,92% | 113.609,00 |
| 27.11.2024 | 2,16 | 2,19 | 2,16 | 2,18 | 0,93% | 33.520,00 |
| 26.11.2024 | 2,19 | 2,19 | 2,16 | 2,16 | -1,82% | 25.017,00 |
| 25.11.2024 | 2,19 | 2,20 | 2,18 | 2,20 | 0,00% | 19.949,00 |
| 22.11.2024 | 2,18 | 2,20 | 2,17 | 2,20 | 0,50% | 46.421,00 |
| 21.11.2024 | 2,18 | 2,19 | 2,18 | 2,18 | 1,11% | 19.509,00 |
| 20.11.2024 | 2,23 | 2,23 | 2,16 | 2,16 | -1,82% | 36.587,00 |
| 19.11.2024 | 2,19 | 2,20 | 2,18 | 2,20 | 0,92% | 59.329,00 |
| 18.11.2024 | 2,19 | 2,19 | 2,17 | 2,18 | -0,91% | 20.554,00 |
| 15.11.2024 | 2,18 | 2,20 | 2,18 | 2,20 | 0,57% | 45.852,00 |
| 14.11.2024 | 2,16 | 2,19 | 2,15 | 2,19 | 1,39% | 10.061,00 |
| 13.11.2024 | 2,18 | 2,18 | 2,15 | 2,16 | -0,92% | 20.526,00 |
| 12.11.2024 | 2,20 | 2,20 | 2,18 | 2,18 | -1,25% | 60.945,00 |
| 11.11.2024 | 2,18 | 2,21 | 2,18 | 2,21 | 2,18% | 30.750,00 |
| 08.11.2024 | 2,16 | 2,17 | 2,15 | 2,16 | -0,32% | 24.184,00 |
| 07.11.2024 | 2,17 | 2,18 | 2,16 | 2,17 | 0,23% | 25.196,00 |
| 06.11.2024 | 2,19 | 2,20 | 2,15 | 2,16 | 0,00% | 43.548,00 |
| 05.11.2024 | 2,17 | 2,18 | 2,16 | 2,16 | -1,03% | 53.824,00 |
| 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 |