£2,168
2,39%
Echtzeit-Aktienkurs Spire Healthcare Group PLC
Bid:
Ask:
Aktienkurse zur Spire Healthcare Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,13 | 2,18 | 2,13 | 2,15 | 1,69% | - |
| 08.07.2026 | 2,17 | 2,17 | 2,11 | 2,12 | -2,42% | 170.386,00 |
| 07.07.2026 | 2,18 | 2,19 | 2,16 | 2,17 | 0,23% | 331.315,00 |
| 06.07.2026 | 2,19 | 2,19 | 2,15 | 2,17 | -1,23% | 147.369,00 |
| 03.07.2026 | 2,22 | 2,22 | 2,18 | 2,19 | -0,81% | 176.471,00 |
| 02.07.2026 | 2,18 | 2,22 | 2,17 | 2,21 | 1,84% | 189.978,00 |
| 01.07.2026 | 2,16 | 2,17 | 2,16 | 2,17 | 0,46% | 91.064,00 |
| 30.06.2026 | 2,16 | 2,18 | 2,15 | 2,16 | 0,00% | 100.407,00 |
| 29.06.2026 | 2,18 | 2,18 | 2,16 | 2,16 | -1,05% | 247.994,00 |
| 26.06.2026 | 2,19 | 2,20 | 2,18 | 2,18 | -0,09% | 147.013,00 |
| 25.06.2026 | 2,19 | 2,20 | 2,13 | 2,19 | -2,02% | 340.422,00 |
| 24.06.2026 | 2,18 | 2,23 | 2,17 | 2,23 | 3,00% | 169.367,00 |
| 23.06.2026 | 2,16 | 2,17 | 2,14 | 2,17 | 0,00% | 185.891,00 |
| 22.06.2026 | 2,16 | 2,19 | 2,15 | 2,17 | -0,32% | 98.165,00 |
| 19.06.2026 | 2,17 | 2,19 | 2,16 | 2,17 | 0,56% | 124.131,00 |
| 18.06.2026 | 2,17 | 2,17 | 2,16 | 2,16 | -0,46% | 74.174,00 |
| 17.06.2026 | 2,17 | 2,18 | 2,16 | 2,17 | 0,23% | 71.837,00 |
| 16.06.2026 | 2,17 | 2,18 | 2,15 | 2,17 | -0,46% | 58.435,00 |
| 15.06.2026 | 2,19 | 2,20 | 2,18 | 2,18 | -0,68% | 172.684,00 |
| 12.06.2026 | 2,22 | 2,25 | 2,17 | 2,19 | -0,68% | 300.010,00 |
| 11.06.2026 | 2,14 | 2,24 | 2,12 | 2,21 | 2,92% | 437.899,00 |
| 10.06.2026 | 2,18 | 2,18 | 2,12 | 2,14 | -1,49% | 292.607,00 |
| 09.06.2026 | 2,18 | 2,19 | 2,17 | 2,18 | -0,11% | 370.820,00 |
| 08.06.2026 | 2,17 | 2,20 | 2,15 | 2,18 | -0,02% | 221.880,00 |
| 05.06.2026 | 2,18 | 2,21 | 2,17 | 2,18 | 0,37% | 253.402,00 |
| 04.06.2026 | 2,17 | 2,18 | 2,16 | 2,17 | 0,00% | 215.753,00 |
| 03.06.2026 | 2,17 | 2,19 | 2,17 | 2,17 | -0,57% | 143.027,00 |
| 02.06.2026 | 2,19 | 2,20 | 2,17 | 2,18 | 0,58% | 283.398,00 |
| 01.06.2026 | 2,21 | 2,22 | 2,16 | 2,17 | -2,03% | 298.659,00 |
| 29.05.2026 | 2,20 | 2,23 | 2,19 | 2,22 | 1,61% | 287.696,00 |
| 28.05.2026 | 2,18 | 2,19 | 2,17 | 2,18 | 0,11% | 150.455,00 |
| 27.05.2026 | 2,18 | 2,19 | 2,17 | 2,18 | 0,11% | 124.768,00 |
| 26.05.2026 | 2,23 | 2,23 | 2,17 | 2,18 | -2,22% | 454.251,00 |
| 25.05.2026 | 2,23 | 2,23 | 2,20 | 2,22 | 0,06% | - |
| 22.05.2026 | 2,25 | 2,25 | 2,22 | 2,22 | -0,09% | 356.798,00 |
| 21.05.2026 | 2,22 | 2,25 | 2,20 | 2,23 | 0,23% | 436.103,00 |
| 20.05.2026 | 2,20 | 2,23 | 2,19 | 2,22 | 1,14% | 287.438,00 |
| 19.05.2026 | 2,23 | 2,25 | 2,20 | 2,20 | -1,35% | 544.514,00 |
| 18.05.2026 | 2,27 | 2,28 | 2,22 | 2,23 | -1,33% | 800.794,00 |
| 15.05.2026 | 2,27 | 2,29 | 2,23 | 2,26 | 1,81% | 671.865,00 |
| 14.05.2026 | 2,15 | 2,24 | 2,07 | 2,22 | 47,47% | 2.328.567,00 |
| 13.05.2026 | 1,48 | 1,51 | 1,48 | 1,50 | 1,62% | 256.184,00 |
| 12.05.2026 | 1,46 | 1,48 | 1,45 | 1,48 | -0,67% | 286.598,00 |
| 11.05.2026 | 1,54 | 1,55 | 1,49 | 1,49 | -3,81% | 362.339,00 |
| 08.05.2026 | 1,57 | 1,57 | 1,54 | 1,55 | -2,21% | 144.007,00 |
| 07.05.2026 | 1,59 | 1,60 | 1,57 | 1,58 | -0,63% | 199.766,00 |
| 06.05.2026 | 1,59 | 1,61 | 1,58 | 1,59 | 0,38% | 170.541,00 |
| 05.05.2026 | 1,61 | 1,63 | 1,58 | 1,59 | -2,87% | 199.596,00 |
| 04.05.2026 | 1,64 | 1,65 | 1,61 | 1,63 | -1,04% | - |
| 01.05.2026 | 1,62 | 1,65 | 1,61 | 1,65 | 1,73% | 117.483,00 |
| 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 |