1,770€
Echtzeit-Aktienkurs Concurrent Technologies PLC
Bid:
Ask:
Aktienkurse zur Concurrent Technologies PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 1,77 | 1,89 | 1,77 | 1,88 | 0,00% | - |
| 16.04.2025 | 1,88 | 1,89 | 1,87 | 1,88 | -2,08% | - |
| 15.04.2025 | 1,88 | 1,92 | 1,87 | 1,92 | 10,98% | - |
| 14.04.2025 | 1,76 | 1,91 | 1,73 | 1,73 | -1,42% | - |
| 11.04.2025 | 1,78 | 1,81 | 1,75 | 1,76 | -1,40% | - |
| 10.04.2025 | 1,75 | 1,88 | 1,75 | 1,78 | 1,71% | - |
| 09.04.2025 | 1,80 | 1,80 | 1,71 | 1,75 | -3,05% | - |
| 08.04.2025 | 1,58 | 1,83 | 1,58 | 1,81 | 6,80% | - |
| 07.04.2025 | 1,82 | 1,82 | 1,56 | 1,69 | -7,14% | - |
| 04.04.2025 | 1,89 | 2,01 | 1,80 | 1,82 | -9,23% | - |
| 03.04.2025 | 2,02 | 2,08 | 1,96 | 2,01 | -0,74% | - |
| 02.04.2025 | 1,91 | 2,04 | 1,91 | 2,02 | -0,74% | - |
| 01.04.2025 | 2,05 | 2,05 | 2,03 | 2,04 | -0,49% | - |
| 31.03.2025 | 1,96 | 2,09 | 1,96 | 2,05 | -1,92% | - |
| 28.03.2025 | 1,95 | 2,09 | 1,95 | 2,09 | 0,48% | - |
| 27.03.2025 | 2,11 | 2,11 | 2,08 | 2,08 | -1,43% | - |
| 26.03.2025 | 2,03 | 2,11 | 2,02 | 2,11 | 3,44% | - |
| 25.03.2025 | 1,96 | 2,04 | 1,96 | 2,04 | 3,83% | - |
| 24.03.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -1,01% | - |
| 21.03.2025 | 1,86 | 1,99 | 1,86 | 1,98 | -0,50% | - |
| 20.03.2025 | 1,88 | 2,01 | 1,88 | 1,99 | -0,50% | - |
| 19.03.2025 | 1,90 | 2,02 | 1,90 | 2,00 | -0,50% | - |
| 18.03.2025 | 1,96 | 2,08 | 1,96 | 2,01 | -3,37% | - |
| 17.03.2025 | 1,98 | 2,13 | 1,98 | 2,08 | -0,95% | - |
| 14.03.2025 | 2,00 | 2,12 | 2,00 | 2,10 | -0,94% | - |
| 13.03.2025 | 2,11 | 2,12 | 2,10 | 2,12 | 0,24% | - |
| 12.03.2025 | 2,00 | 2,13 | 2,00 | 2,12 | -0,70% | - |
| 11.03.2025 | 2,19 | 2,19 | 2,13 | 2,13 | -2,74% | - |
| 10.03.2025 | 2,16 | 2,22 | 2,16 | 2,19 | 1,39% | - |
| 07.03.2025 | 2,14 | 2,16 | 2,13 | 2,16 | 0,93% | - |
| 06.03.2025 | 2,04 | 2,18 | 2,04 | 2,14 | -2,73% | - |
| 05.03.2025 | 2,15 | 2,22 | 2,15 | 2,20 | 2,33% | - |
| 04.03.2025 | 2,17 | 2,20 | 2,15 | 2,15 | 0,47% | - |
| 03.03.2025 | 1,93 | 2,14 | 1,93 | 2,14 | 4,39% | - |
| 28.02.2025 | 2,01 | 2,05 | 1,95 | 2,05 | 2,24% | - |
| 27.02.2025 | 2,05 | 2,05 | 2,01 | 2,01 | -1,96% | - |
| 26.02.2025 | 2,11 | 2,11 | 2,04 | 2,05 | -3,08% | - |
| 25.02.2025 | 1,97 | 2,12 | 1,97 | 2,11 | 1,20% | - |
| 24.02.2025 | 2,22 | 2,22 | 2,09 | 2,09 | -6,50% | - |
| 21.02.2025 | 2,12 | 2,25 | 2,12 | 2,23 | -0,89% | - |
| 20.02.2025 | 2,18 | 2,32 | 2,18 | 2,25 | -2,60% | - |
| 19.02.2025 | 2,35 | 2,36 | 2,30 | 2,31 | -2,12% | - |
| 18.02.2025 | 2,35 | 2,36 | 2,34 | 2,36 | 0,85% | - |
| 17.02.2025 | 2,20 | 2,35 | 2,20 | 2,34 | -0,43% | - |
| 14.02.2025 | 2,22 | 2,36 | 2,22 | 2,35 | -0,84% | - |
| 13.02.2025 | 2,35 | 2,41 | 2,34 | 2,37 | 2,16% | - |
| 12.02.2025 | 2,10 | 2,32 | 2,10 | 2,32 | 4,04% | - |
| 11.02.2025 | 2,24 | 2,24 | 2,23 | 2,23 | -0,45% | - |
| 10.02.2025 | 2,12 | 2,25 | 2,12 | 2,24 | -0,44% | 300,00 |
| 07.02.2025 | 2,24 | 2,25 | 2,24 | 2,25 | 0,00% | - |
| 06.02.2025 | 2,10 | 2,25 | 2,10 | 2,25 | 0,90% | - |
| 05.02.2025 | 2,19 | 2,24 | 2,19 | 2,23 | 1,83% | - |
| 04.02.2025 | 2,19 | 2,20 | 2,17 | 2,19 | -0,45% | - |
| 03.02.2025 | 2,23 | 2,23 | 2,19 | 2,20 | -0,90% | - |
| 31.01.2025 | 2,12 | 2,25 | 2,12 | 2,22 | -0,89% | - |
| 30.01.2025 | 2,08 | 2,24 | 2,08 | 2,24 | 0,45% | - |
| 29.01.2025 | 2,08 | 2,23 | 2,08 | 2,23 | -0,45% | - |
| 28.01.2025 | 2,21 | 2,24 | 2,21 | 2,24 | 1,82% | - |
| 27.01.2025 | 2,02 | 2,27 | 2,02 | 2,20 | 1,85% | - |
| 24.01.2025 | 2,08 | 2,16 | 2,06 | 2,16 | 4,10% | - |
| 23.01.2025 | 2,05 | 2,08 | 2,05 | 2,08 | 1,22% | - |
| 22.01.2025 | 2,06 | 2,09 | 2,05 | 2,05 | -0,24% | - |
| 21.01.2025 | 2,04 | 2,06 | 2,03 | 2,06 | 0,98% | - |
| 20.01.2025 | 1,85 | 2,04 | 1,85 | 2,04 | 3,56% | - |
| 17.01.2025 | 1,76 | 1,98 | 1,76 | 1,97 | 5,36% | - |
| 16.01.2025 | 1,67 | 1,88 | 1,67 | 1,87 | 11,34% | - |
| 15.01.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 0,30% | - |
| 14.01.2025 | 1,55 | 1,68 | 1,55 | 1,67 | 0,91% | - |
| 13.01.2025 | 1,58 | 1,68 | 1,58 | 1,66 | -1,49% | - |
| 10.01.2025 | 1,68 | 1,69 | 1,68 | 1,68 | 0,00% | - |
| 09.01.2025 | 1,68 | 1,69 | 1,68 | 1,68 | -0,30% | - |
| 08.01.2025 | 1,71 | 1,71 | 1,65 | 1,69 | -1,46% | - |
| 07.01.2025 | 1,61 | 1,75 | 1,61 | 1,71 | -0,29% | - |
| 06.01.2025 | 1,58 | 1,72 | 1,58 | 1,72 | 2,69% | - |
| 03.01.2025 | 1,59 | 1,69 | 1,59 | 1,67 | -0,89% | - |
| 02.01.2025 | 1,69 | 1,69 | 1,68 | 1,69 | 4,01% | - |
| 30.12.2024 | 1,53 | 1,62 | 1,53 | 1,62 | 0,31% | - |
| 27.12.2024 | 1,53 | 1,62 | 1,53 | 1,62 | -0,31% | - |
| 23.12.2024 | 1,53 | 1,62 | 1,53 | 1,62 | 0,00% | - |
| 20.12.2024 | 1,55 | 1,65 | 1,55 | 1,62 | -1,52% | - |
| 19.12.2024 | 1,63 | 1,68 | 1,62 | 1,65 | 0,61% | - |
| 18.12.2024 | 1,56 | 1,68 | 1,56 | 1,64 | -2,39% | - |
| 17.12.2024 | 1,73 | 1,73 | 1,56 | 1,68 | -2,90% | - |
| 16.12.2024 | 1,67 | 1,74 | 1,67 | 1,73 | 3,60% | - |
| 13.12.2024 | 1,58 | 1,68 | 1,58 | 1,67 | -0,60% | - |
| 12.12.2024 | 1,59 | 1,70 | 1,59 | 1,68 | -0,89% | - |
| 11.12.2024 | 1,74 | 1,74 | 1,69 | 1,69 | -2,59% | - |
| 10.12.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 2,36% | - |
| 09.12.2024 | 1,74 | 1,74 | 1,70 | 1,70 | -2,02% | - |
| 06.12.2024 | 1,77 | 1,77 | 1,72 | 1,73 | -1,98% | - |
| 05.12.2024 | 1,66 | 1,77 | 1,66 | 1,77 | 0,28% | - |
| 04.12.2024 | 1,64 | 1,83 | 1,64 | 1,76 | 1,15% | - |
| 03.12.2024 | 1,64 | 1,74 | 1,64 | 1,74 | 0,29% | 1.800,00 |
| 02.12.2024 | 1,66 | 1,77 | 1,66 | 1,74 | -1,70% | - |
| 29.11.2024 | 1,82 | 1,82 | 1,76 | 1,77 | -3,02% | - |
| 28.11.2024 | 1,85 | 1,85 | 1,81 | 1,82 | -1,36% | - |
| 27.11.2024 | 1,78 | 1,89 | 1,78 | 1,85 | -1,86% | 1.000,00 |
| 26.11.2024 | 1,74 | 1,89 | 1,74 | 1,88 | 2,17% | - |
| 25.11.2024 | 1,81 | 1,86 | 1,81 | 1,84 | 1,94% | - |
| 22.11.2024 | 1,62 | 1,81 | 1,62 | 1,81 | 3,44% | - |