2,840€
1,43%
Echtzeit-Aktienkurs Concurrent Technologies PLC
Bid:
Ask:
Aktienkurse zur Concurrent Technologies PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,93 | 2,98 | 2,84 | 2,84 | 1,43% | - |
| 05.02.2026 | 2,95 | 3,00 | 2,80 | 2,80 | -5,08% | - |
| 04.02.2026 | 3,04 | 3,07 | 2,95 | 2,95 | 2,43% | - |
| 03.02.2026 | 3,01 | 3,10 | 2,88 | 2,88 | -4,32% | - |
| 02.02.2026 | 3,00 | 3,06 | 2,98 | 3,01 | -0,33% | - |
| 30.01.2026 | 2,98 | 3,06 | 2,98 | 3,02 | 5,59% | - |
| 29.01.2026 | 2,98 | 3,10 | 2,86 | 2,86 | 0,00% | - |
| 28.01.2026 | 2,99 | 3,04 | 2,86 | 2,86 | 0,70% | - |
| 27.01.2026 | 3,03 | 3,08 | 2,84 | 2,84 | -5,65% | - |
| 26.01.2026 | 2,85 | 3,02 | 2,85 | 3,01 | 8,27% | 51.000,00 |
| 23.01.2026 | 2,80 | 2,93 | 2,72 | 2,78 | 3,73% | - |
| 22.01.2026 | 2,60 | 2,82 | 2,60 | 2,68 | 8,06% | - |
| 21.01.2026 | 2,57 | 2,64 | 2,48 | 2,48 | -4,25% | - |
| 20.01.2026 | 2,61 | 2,68 | 2,58 | 2,59 | -1,52% | - |
| 19.01.2026 | 2,63 | 2,69 | 2,62 | 2,63 | -0,38% | - |
| 16.01.2026 | 2,64 | 2,70 | 2,64 | 2,64 | 0,00% | - |
| 15.01.2026 | 2,65 | 2,72 | 2,64 | 2,64 | 3,94% | - |
| 14.01.2026 | 2,62 | 2,68 | 2,54 | 2,54 | 1,60% | - |
| 13.01.2026 | 2,64 | 2,68 | 2,50 | 2,50 | -5,30% | - |
| 12.01.2026 | 2,55 | 2,65 | 2,52 | 2,64 | 8,20% | - |
| 09.01.2026 | 2,66 | 2,69 | 2,44 | 2,44 | -3,94% | - |
| 08.01.2026 | 2,66 | 2,68 | 2,54 | 2,54 | 0,00% | - |
| 07.01.2026 | 2,66 | 2,70 | 2,54 | 2,54 | 0,00% | - |
| 06.01.2026 | 2,69 | 2,72 | 2,54 | 2,54 | -1,55% | - |
| 05.01.2026 | 2,55 | 2,71 | 2,47 | 2,58 | 4,88% | - |
| 02.01.2026 | 2,57 | 2,57 | 2,46 | 2,46 | 1,65% | - |
| 30.12.2025 | 2,58 | 2,59 | 2,42 | 2,42 | 0,00% | - |
| 29.12.2025 | 2,57 | 2,59 | 2,42 | 2,42 | -5,84% | - |
| 23.12.2025 | 2,58 | 2,58 | 2,56 | 2,57 | 6,20% | - |
| 22.12.2025 | 2,59 | 2,65 | 2,42 | 2,42 | 0,83% | - |
| 17.12.2025 | 2,55 | 2,58 | 2,40 | 2,40 | 0,00% | 240,00 |
| 16.12.2025 | 2,63 | 2,63 | 2,40 | 2,40 | -10,11% | - |
| 12.12.2025 | 2,67 | 2,68 | 2,67 | 2,67 | -1,11% | - |
| 11.12.2025 | 2,69 | 2,70 | 2,69 | 2,70 | 0,00% | - |
| 10.12.2025 | 2,66 | 2,71 | 2,66 | 2,70 | 8,87% | - |
| 09.12.2025 | 2,55 | 2,65 | 2,48 | 2,48 | 5,08% | - |
| 08.12.2025 | 2,55 | 2,57 | 2,36 | 2,36 | -2,48% | - |
| 05.12.2025 | 2,59 | 2,62 | 2,42 | 2,42 | -1,63% | - |
| 04.12.2025 | 2,52 | 2,68 | 2,46 | 2,46 | -2,38% | - |
| 03.12.2025 | 2,74 | 2,75 | 2,52 | 2,52 | -2,33% | - |
| 02.12.2025 | 2,78 | 2,78 | 2,58 | 2,58 | -1,53% | - |
| 01.12.2025 | 2,81 | 2,82 | 2,62 | 2,62 | -1,50% | - |
| 28.11.2025 | 2,86 | 2,86 | 2,66 | 2,66 | -1,48% | - |
| 27.11.2025 | 2,79 | 2,89 | 2,70 | 2,70 | 2,27% | - |
| 26.11.2025 | 2,80 | 2,80 | 2,64 | 2,64 | 0,00% | - |
| 25.11.2025 | 2,86 | 2,87 | 2,64 | 2,64 | -2,22% | - |
| 24.11.2025 | 2,92 | 2,92 | 2,70 | 2,70 | -2,17% | - |
| 21.11.2025 | 2,97 | 2,98 | 2,76 | 2,76 | -2,82% | - |
| 20.11.2025 | 3,02 | 3,07 | 2,84 | 2,84 | 0,00% | - |
| 19.11.2025 | 3,03 | 3,06 | 2,84 | 2,84 | 0,00% | - |
| 18.11.2025 | 2,79 | 3,04 | 2,76 | 2,84 | 8,40% | - |
| 17.11.2025 | 2,62 | 2,80 | 2,62 | 2,62 | 0,00% | - |
| 14.11.2025 | 2,60 | 2,79 | 2,60 | 2,62 | 0,00% | - |
| 13.11.2025 | 2,78 | 2,79 | 2,62 | 2,62 | 0,00% | - |
| 12.11.2025 | 2,62 | 2,80 | 2,62 | 2,62 | 0,00% | - |
| 11.11.2025 | 2,78 | 2,78 | 2,62 | 2,62 | 0,00% | - |
| 10.11.2025 | 2,74 | 2,81 | 2,62 | 2,62 | 2,34% | - |
| 07.11.2025 | 2,75 | 2,75 | 2,56 | 2,56 | 0,00% | - |
| 06.11.2025 | 2,74 | 2,75 | 2,56 | 2,56 | -0,78% | - |
| 05.11.2025 | 2,74 | 2,75 | 2,58 | 2,58 | 0,00% | - |
| 04.11.2025 | 2,62 | 2,78 | 2,58 | 2,58 | -2,27% | - |
| 03.11.2025 | 2,58 | 2,85 | 2,58 | 2,64 | 2,33% | - |
| 31.10.2025 | 2,72 | 2,76 | 2,58 | 2,58 | 2,38% | - |
| 30.10.2025 | 2,66 | 2,75 | 2,52 | 2,52 | 2,44% | - |
| 28.10.2025 | 2,60 | 2,61 | 2,46 | 2,46 | 0,00% | - |
| 27.10.2025 | 2,62 | 2,62 | 2,46 | 2,46 | 0,00% | - |
| 24.10.2025 | 2,61 | 2,62 | 2,46 | 2,46 | 0,00% | - |
| 23.10.2025 | 2,64 | 2,70 | 2,46 | 2,46 | 0,00% | - |
| 22.10.2025 | 2,62 | 2,62 | 2,46 | 2,46 | 0,00% | - |
| 21.10.2025 | 2,58 | 2,71 | 2,46 | 2,46 | 2,50% | - |
| 20.10.2025 | 2,56 | 2,57 | 2,40 | 2,40 | 0,00% | - |
| 17.10.2025 | 2,59 | 2,59 | 2,40 | 2,40 | -1,64% | - |
| 16.10.2025 | 2,58 | 2,62 | 2,44 | 2,44 | 0,83% | - |
| 15.10.2025 | 2,58 | 2,59 | 2,42 | 2,42 | 0,00% | - |
| 14.10.2025 | 2,63 | 2,63 | 2,42 | 2,42 | -1,63% | - |
| 13.10.2025 | 2,50 | 2,66 | 2,46 | 2,46 | -1,60% | - |
| 10.10.2025 | 2,65 | 2,66 | 2,50 | 2,50 | -1,57% | - |
| 09.10.2025 | 2,69 | 2,74 | 2,54 | 2,54 | 0,00% | - |
| 08.10.2025 | 2,71 | 2,72 | 2,54 | 2,54 | -11,81% | - |
| 07.10.2025 | 2,73 | 2,88 | 2,71 | 2,88 | 12,50% | 120,00 |
| 06.10.2025 | 2,71 | 2,74 | 2,56 | 2,56 | 0,79% | - |
| 03.10.2025 | 2,71 | 2,71 | 2,54 | 2,54 | 0,00% | - |
| 02.10.2025 | 2,54 | 2,71 | 2,54 | 2,54 | 0,00% | - |
| 01.10.2025 | 2,60 | 2,71 | 2,54 | 2,54 | 4,10% | - |
| 30.09.2025 | 2,44 | 2,60 | 2,44 | 2,44 | 0,83% | - |
| 29.09.2025 | 2,58 | 2,60 | 2,42 | 2,42 | 0,00% | - |
| 26.09.2025 | 2,54 | 2,57 | 2,42 | 2,42 | 1,68% | - |
| 25.09.2025 | 2,36 | 2,54 | 2,36 | 2,38 | 0,85% | - |
| 24.09.2025 | 2,46 | 2,55 | 2,36 | 2,36 | 2,61% | - |
| 23.09.2025 | 2,41 | 2,47 | 2,28 | 2,30 | 1,77% | - |
| 22.09.2025 | 2,67 | 2,67 | 2,26 | 2,26 | -8,87% | - |
| 19.09.2025 | 2,59 | 2,71 | 2,48 | 2,48 | 4,20% | - |
| 18.09.2025 | 2,60 | 2,62 | 2,38 | 2,38 | -4,03% | - |
| 17.09.2025 | 2,55 | 2,67 | 2,48 | 2,48 | 4,20% | - |
| 16.09.2025 | 2,50 | 2,57 | 2,38 | 2,38 | 2,59% | - |
| 15.09.2025 | 2,40 | 2,48 | 2,32 | 2,32 | 4,50% | - |
| 12.09.2025 | 2,33 | 2,40 | 2,22 | 2,22 | 1,83% | - |
| 11.09.2025 | 2,25 | 2,32 | 2,18 | 2,18 | 3,81% | - |
| 10.09.2025 | 2,26 | 2,26 | 2,10 | 2,10 | 0,00% | - |
| 09.09.2025 | 2,16 | 2,26 | 2,10 | 2,10 | 2,94% | - |