£1,509
-6,95%
Echtzeit-Aktienkurs Spire Healthcare Group PLC
Bid:
Ask:
Aktienkurse zur Spire Healthcare Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 1,60 | 1,62 | 1,58 | 1,62 | 0,81% | 237.292,00 |
| 29.04.2026 | 1,60 | 1,63 | 1,60 | 1,61 | -0,43% | 183.263,00 |
| 28.04.2026 | 1,63 | 1,63 | 1,60 | 1,62 | -1,64% | 178.805,00 |
| 27.04.2026 | 1,62 | 1,64 | 1,59 | 1,64 | 1,23% | 274.712,00 |
| 24.04.2026 | 1,63 | 1,64 | 1,61 | 1,62 | -1,28% | 206.658,00 |
| 23.04.2026 | 1,63 | 1,65 | 1,61 | 1,64 | 0,37% | 351.914,00 |
| 22.04.2026 | 1,63 | 1,64 | 1,62 | 1,64 | 0,24% | 278.640,00 |
| 21.04.2026 | 1,66 | 1,66 | 1,63 | 1,63 | -1,68% | 209.501,00 |
| 20.04.2026 | 1,64 | 1,73 | 1,64 | 1,66 | 1,47% | 666.522,00 |
| 17.04.2026 | 1,61 | 1,65 | 1,59 | 1,64 | 1,61% | 342.375,00 |
| 16.04.2026 | 1,59 | 1,62 | 1,58 | 1,61 | 1,64% | 205.659,00 |
| 15.04.2026 | 1,56 | 1,59 | 1,56 | 1,59 | 2,19% | 190.165,00 |
| 14.04.2026 | 1,51 | 1,57 | 1,51 | 1,55 | 2,65% | 254.491,00 |
| 13.04.2026 | 1,51 | 1,53 | 1,49 | 1,51 | -0,40% | 169.552,00 |
| 10.04.2026 | 1,48 | 1,54 | 1,48 | 1,52 | 2,71% | 344.534,00 |
| 09.04.2026 | 1,46 | 1,48 | 1,44 | 1,48 | 0,41% | 306.461,00 |
| 08.04.2026 | 1,50 | 1,53 | 1,47 | 1,47 | 1,66% | 169.694,00 |
| 07.04.2026 | 1,47 | 1,47 | 1,44 | 1,45 | -0,28% | 173.144,00 |
| 02.04.2026 | 1,45 | 1,46 | 1,42 | 1,45 | -1,76% | 189.046,00 |
| 01.04.2026 | 1,47 | 1,49 | 1,47 | 1,48 | 1,93% | 118.030,00 |
| 31.03.2026 | 1,46 | 1,47 | 1,44 | 1,45 | -0,89% | 145.530,00 |
| 30.03.2026 | 1,44 | 1,46 | 1,41 | 1,46 | 2,74% | 308.462,00 |
| 27.03.2026 | 1,47 | 1,48 | 1,42 | 1,42 | -2,73% | 273.216,00 |
| 26.03.2026 | 1,51 | 1,51 | 1,45 | 1,46 | -3,43% | 171.925,00 |
| 25.03.2026 | 1,45 | 1,54 | 1,45 | 1,52 | 5,20% | 322.963,00 |
| 24.03.2026 | 1,48 | 1,48 | 1,43 | 1,44 | -3,16% | 269.552,00 |
| 23.03.2026 | 1,52 | 1,61 | 1,49 | 1,49 | -21,60% | 820.546,00 |
| 20.03.2026 | 1,96 | 1,97 | 1,86 | 1,90 | 7,96% | 662.312,00 |
| 19.03.2026 | 1,87 | 1,87 | 1,75 | 1,76 | -7,47% | 208.279,00 |
| 18.03.2026 | 1,86 | 1,92 | 1,85 | 1,90 | 2,70% | 191.471,00 |
| 17.03.2026 | 1,84 | 1,87 | 1,83 | 1,85 | 0,11% | 175.742,00 |
| 16.03.2026 | 1,83 | 1,87 | 1,82 | 1,85 | 0,76% | 191.368,00 |
| 13.03.2026 | 1,85 | 1,86 | 1,81 | 1,83 | -1,71% | 315.697,00 |
| 12.03.2026 | 1,85 | 1,87 | 1,85 | 1,87 | 0,86% | 185.302,00 |
| 11.03.2026 | 1,84 | 1,87 | 1,84 | 1,85 | -0,96% | 140.740,00 |
| 10.03.2026 | 1,90 | 1,91 | 1,85 | 1,87 | -1,16% | 95.415,00 |
| 09.03.2026 | 1,86 | 1,89 | 1,86 | 1,89 | -2,48% | 39.383,00 |
| 06.03.2026 | 1,90 | 1,95 | 1,90 | 1,94 | 1,36% | 77.416,00 |
| 05.03.2026 | 1,90 | 1,95 | 1,83 | 1,91 | -0,93% | 653.666,00 |
| 04.03.2026 | 1,92 | 1,94 | 1,91 | 1,93 | 0,00% | 68.049,00 |
| 03.03.2026 | 1,97 | 1,97 | 1,88 | 1,93 | -1,93% | 271.571,00 |
| 02.03.2026 | 2,03 | 2,03 | 1,96 | 1,97 | -3,29% | 178.255,00 |
| 27.02.2026 | 2,02 | 2,04 | 2,01 | 2,04 | 0,74% | 123.596,00 |
| 26.02.2026 | 1,93 | 2,03 | 1,92 | 2,02 | 4,55% | 380.760,00 |
| 25.02.2026 | 1,96 | 1,96 | 1,93 | 1,93 | -2,23% | 231.654,00 |
| 24.02.2026 | 1,98 | 1,99 | 1,95 | 1,98 | -0,35% | 93.157,00 |
| 23.02.2026 | 2,00 | 2,01 | 1,98 | 1,98 | -0,95% | 208.882,00 |
| 20.02.2026 | 2,00 | 2,01 | 1,98 | 2,00 | -0,15% | 232.550,00 |
| 19.02.2026 | 2,02 | 2,04 | 2,00 | 2,01 | -0,50% | 228.674,00 |
| 18.02.2026 | 2,02 | 2,07 | 2,00 | 2,02 | -0,25% | 674.589,00 |
| 17.02.2026 | 2,01 | 2,02 | 1,98 | 2,02 | 1,00% | 140.286,00 |
| 16.02.2026 | 2,04 | 2,04 | 1,99 | 2,00 | -2,20% | 129.830,00 |
| 13.02.2026 | 2,00 | 2,07 | 1,99 | 2,05 | 2,00% | 117.703,00 |
| 12.02.2026 | 2,01 | 2,04 | 2,00 | 2,01 | 0,75% | 161.229,00 |
| 11.02.2026 | 2,03 | 2,03 | 1,99 | 1,99 | -2,21% | 119.711,00 |
| 10.02.2026 | 2,01 | 2,06 | 2,00 | 2,04 | 1,24% | 250.161,00 |
| 09.02.2026 | 2,06 | 2,06 | 2,00 | 2,01 | -1,47% | 74.817,00 |
| 06.02.2026 | 2,02 | 2,05 | 2,01 | 2,04 | 1,24% | 242.219,00 |
| 05.02.2026 | 2,03 | 2,05 | 2,01 | 2,02 | -0,98% | 181.942,00 |
| 04.02.2026 | 2,05 | 2,07 | 2,03 | 2,04 | -0,73% | 233.127,00 |
| 03.02.2026 | 2,08 | 2,08 | 2,05 | 2,05 | -0,97% | 29.477,00 |
| 02.02.2026 | 2,05 | 2,08 | 2,05 | 2,07 | 0,73% | 116.730,00 |
| 30.01.2026 | 2,06 | 2,08 | 2,05 | 2,06 | -0,60% | 227.653,00 |
| 29.01.2026 | 2,10 | 2,13 | 2,07 | 2,07 | -1,66% | 103.446,00 |
| 28.01.2026 | 2,06 | 2,11 | 2,06 | 2,10 | 1,82% | 135.400,00 |
| 27.01.2026 | 2,12 | 2,12 | 2,04 | 2,07 | -2,13% | 250.064,00 |
| 26.01.2026 | 2,14 | 2,14 | 2,04 | 2,11 | 18,94% | 890.498,00 |
| 23.01.2026 | 1,80 | 1,80 | 1,75 | 1,77 | -1,44% | 127.835,00 |
| 22.01.2026 | 1,80 | 1,82 | 1,78 | 1,80 | 1,24% | 194.590,00 |
| 21.01.2026 | 1,79 | 1,79 | 1,73 | 1,78 | -0,22% | 301.407,00 |
| 20.01.2026 | 1,80 | 1,80 | 1,77 | 1,78 | -0,56% | 63.922,00 |
| 19.01.2026 | 1,80 | 1,80 | 1,75 | 1,79 | -0,99% | 315.319,00 |
| 16.01.2026 | 1,80 | 1,84 | 1,79 | 1,81 | 0,56% | 119.950,00 |
| 15.01.2026 | 1,80 | 1,81 | 1,79 | 1,80 | -0,33% | 325.696,00 |
| 14.01.2026 | 1,82 | 1,82 | 1,79 | 1,81 | -0,55% | 497.499,00 |
| 13.01.2026 | 1,76 | 1,82 | 1,76 | 1,82 | 2,83% | 221.067,00 |
| 12.01.2026 | 1,75 | 1,77 | 1,73 | 1,77 | 1,26% | 112.697,00 |
| 09.01.2026 | 1,75 | 1,75 | 1,70 | 1,74 | 0,93% | 314.276,00 |
| 08.01.2026 | 1,70 | 1,73 | 1,69 | 1,73 | 0,82% | 543.074,00 |
| 07.01.2026 | 1,72 | 1,73 | 1,69 | 1,71 | -0,35% | 326.316,00 |
| 06.01.2026 | 1,70 | 1,73 | 1,69 | 1,72 | 2,08% | 274.673,00 |
| 05.01.2026 | 1,70 | 1,70 | 1,66 | 1,69 | 0,06% | 180.977,00 |
| 02.01.2026 | 1,70 | 1,71 | 1,66 | 1,68 | 0,96% | 354.912,00 |
| 31.12.2025 | 1,67 | 1,67 | 1,65 | 1,67 | 0,24% | 34.385,00 |
| 30.12.2025 | 1,67 | 1,67 | 1,65 | 1,66 | 0,12% | 40.370,00 |
| 29.12.2025 | 1,65 | 1,67 | 1,65 | 1,66 | -0,42% | 29.707,00 |
| 24.12.2025 | 1,67 | 1,68 | 1,66 | 1,67 | -0,18% | 14.052,00 |
| 23.12.2025 | 1,66 | 1,68 | 1,66 | 1,67 | 0,84% | 51.315,00 |
| 22.12.2025 | 1,67 | 1,67 | 1,64 | 1,66 | -1,54% | 46.234,00 |
| 19.12.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 0,24% | 355.194,00 |
| 18.12.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 0,96% | 137.575,00 |
| 17.12.2025 | 1,66 | 1,67 | 1,65 | 1,66 | 0,48% | 59.983,00 |
| 16.12.2025 | 1,66 | 1,68 | 1,65 | 1,66 | -0,24% | 98.784,00 |
| 15.12.2025 | 1,69 | 1,71 | 1,66 | 1,66 | -1,25% | 144.661,00 |
| 12.12.2025 | 1,68 | 1,70 | 1,68 | 1,68 | -0,65% | 412.587,00 |
| 11.12.2025 | 1,70 | 1,70 | 1,67 | 1,69 | -0,12% | 75.221,00 |
| 10.12.2025 | 1,69 | 1,71 | 1,68 | 1,69 | 0,24% | 293.210,00 |
| 09.12.2025 | 1,74 | 1,74 | 1,69 | 1,69 | -2,42% | 303.231,00 |
| 08.12.2025 | 1,74 | 1,75 | 1,72 | 1,73 | -1,93% | 234.361,00 |
| 05.12.2025 | 1,81 | 1,81 | 1,76 | 1,77 | -2,65% | 212.584,00 |