1,780€
4,09%
Echtzeit-Aktienkurs Intercede Group PLC
Bid:
Ask:
Aktienkurse zur Intercede Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,78 | 1,79 | 1,78 | 1,78 | 4,09% | - |
| 24.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 23.04.2025 | 1,73 | 1,73 | 1,68 | 1,68 | -2,89% | 400,00 |
| 22.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 1.280,00 |
| 17.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 16.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 15.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 14.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | - |
| 11.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 10.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 15,65% | - |
| 09.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 08.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 07.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -15,48% | - |
| 04.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 03.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,53% | - |
| 02.04.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 1,80% | 6.900,00 |
| 01.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 31.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 28.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 27.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 26.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 6,62% | - |
| 25.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -6,79% | - |
| 24.03.2025 | 1,51 | 1,62 | 1,51 | 1,62 | 0,00% | 200,00 |
| 21.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | 500,00 |
| 20.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | 100,00 |
| 19.03.2025 | 1,53 | 1,63 | 1,53 | 1,63 | -1,21% | 670,00 |
| 18.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | - |
| 17.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 14.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 13.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | - |
| 12.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 11.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -7,60% | - |
| 10.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 07.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 06.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 05.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 04.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | - |
| 03.03.2025 | 1,83 | 1,83 | 1,82 | 1,82 | 2,25% | 10,00 |
| 28.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 27.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -5,26% | - |
| 26.02.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 8,57% | 150,00 |
| 25.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,89% | - |
| 24.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 21.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -3,63% | - |
| 20.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -6,31% | - |
| 19.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 18.02.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -2,83% | 3.000,00 |
| 17.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 14.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 13.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 12.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 11.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 10.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 07.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -4,46% | - |
| 06.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 05.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 04.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 03.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 31.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 4,63% | - |
| 30.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 29.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 28.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 27.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 24.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 23.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 22.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 21.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -4,27% | - |
| 20.01.2025 | 2,24 | 2,34 | 2,24 | 2,34 | 4,46% | 80,00 |
| 17.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 16.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 15.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 14.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 4,63% | - |
| 13.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 10.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | - |
| 09.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 5,56% | - |
| 08.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -6,90% | - |
| 07.01.2025 | 2,20 | 2,32 | 2,20 | 2,32 | 9,43% | 1.250,00 |
| 06.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 03.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 02.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 7,69% | - |
| 30.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 27.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 23.12.2024 | 1,91 | 1,93 | 1,91 | 1,93 | 0,52% | 1.500,00 |
| 20.12.2024 | 1,91 | 1,92 | 1,91 | 1,92 | 0,00% | 197,00 |
| 19.12.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 18.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 17.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 16.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 13.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -4,46% | - |
| 12.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 11.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 10.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 5,70% | - |
| 09.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 06.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 05.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -3,05% | - |
| 04.12.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | - |
| 03.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 02.12.2024 | 1,82 | 1,92 | 1,82 | 1,92 | 10,98% | 1.028,00 |
| 29.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | - |
| 28.11.2024 | 1,85 | 1,85 | 1,78 | 1,78 | -5,32% | 100,00 |