1,530€
-1,29%
Echtzeit-Aktienkurs Concurrent Technologies PLC
Bid:
Ask:
Aktienkurse zur Concurrent Technologies PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.11.2024 | 1,62 | 1,75 | 1,62 | 1,75 | 0,87% | - |
| 20.11.2024 | 1,79 | 1,80 | 1,72 | 1,73 | -1,14% | - |
| 19.11.2024 | 1,68 | 1,79 | 1,68 | 1,75 | -1,96% | - |
| 18.11.2024 | 1,75 | 1,81 | 1,74 | 1,79 | 2,00% | - |
| 15.11.2024 | 1,69 | 1,82 | 1,69 | 1,75 | -2,78% | - |
| 14.11.2024 | 1,70 | 1,87 | 1,70 | 1,80 | -0,83% | - |
| 13.11.2024 | 1,71 | 1,82 | 1,71 | 1,82 | 6,45% | - |
| 12.11.2024 | 1,44 | 1,76 | 1,44 | 1,71 | 11,07% | - |
| 11.11.2024 | 1,41 | 1,55 | 1,41 | 1,54 | 1,66% | - |
| 08.11.2024 | 1,42 | 1,52 | 1,42 | 1,51 | -0,33% | - |
| 07.11.2024 | 1,42 | 1,52 | 1,42 | 1,52 | 0,33% | - |
| 06.11.2024 | 1,47 | 1,52 | 1,47 | 1,51 | 3,42% | - |
| 05.11.2024 | 1,50 | 1,51 | 1,46 | 1,46 | -2,34% | - |
| 04.11.2024 | 1,51 | 1,52 | 1,49 | 1,50 | -0,66% | 2.546,00 |
| 01.11.2024 | 1,37 | 1,53 | 1,37 | 1,51 | 3,79% | - |
| 31.10.2024 | 1,54 | 1,54 | 1,45 | 1,45 | -5,23% | - |
| 30.10.2024 | 1,33 | 1,57 | 1,33 | 1,53 | 8,13% | - |
| 29.10.2024 | 1,28 | 1,42 | 1,28 | 1,42 | 4,04% | - |
| 28.10.2024 | 1,29 | 1,38 | 1,29 | 1,36 | -1,09% | - |
| 25.10.2024 | 1,35 | 1,39 | 1,35 | 1,38 | 2,23% | - |
| 24.10.2024 | 1,36 | 1,36 | 1,35 | 1,35 | -0,74% | - |
| 23.10.2024 | 1,43 | 1,43 | 1,35 | 1,36 | -5,24% | - |
| 22.10.2024 | 1,36 | 1,45 | 1,36 | 1,43 | -1,04% | - |
| 21.10.2024 | 1,42 | 1,51 | 1,42 | 1,45 | -4,30% | - |
| 18.10.2024 | 1,51 | 1,53 | 1,51 | 1,51 | 0,00% | - |
| 17.10.2024 | 1,40 | 1,51 | 1,40 | 1,51 | 1,68% | - |
| 16.10.2024 | 1,47 | 1,49 | 1,42 | 1,49 | 1,37% | - |
| 15.10.2024 | 1,28 | 1,47 | 1,28 | 1,47 | 7,33% | - |
| 14.10.2024 | 1,28 | 1,37 | 1,28 | 1,37 | 0,00% | - |
| 11.10.2024 | 1,23 | 1,37 | 1,23 | 1,37 | 4,20% | - |
| 10.10.2024 | 1,34 | 1,35 | 1,30 | 1,31 | -2,24% | - |
| 09.10.2024 | 1,28 | 1,38 | 1,28 | 1,34 | -1,83% | - |
| 08.10.2024 | 1,28 | 1,38 | 1,28 | 1,37 | 0,00% | - |
| 07.10.2024 | 1,29 | 1,38 | 1,29 | 1,37 | -0,73% | - |
| 04.10.2024 | 1,28 | 1,38 | 1,28 | 1,38 | 0,73% | - |
| 03.10.2024 | 1,30 | 1,39 | 1,30 | 1,37 | -1,80% | - |
| 02.10.2024 | 1,39 | 1,40 | 1,39 | 1,39 | 0,36% | - |
| 01.10.2024 | 1,32 | 1,40 | 1,32 | 1,39 | -1,07% | - |
| 30.09.2024 | 1,39 | 1,42 | 1,39 | 1,40 | 1,08% | - |
| 27.09.2024 | 1,31 | 1,40 | 1,31 | 1,39 | -0,72% | - |
| 26.09.2024 | 1,32 | 1,41 | 1,32 | 1,40 | -1,06% | - |
| 25.09.2024 | 1,34 | 1,43 | 1,34 | 1,41 | -1,05% | - |
| 24.09.2024 | 1,43 | 1,44 | 1,43 | 1,43 | 0,00% | - |
| 23.09.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 1,42% | - |
| 20.09.2024 | 1,34 | 1,42 | 1,34 | 1,41 | -1,06% | - |
| 19.09.2024 | 1,34 | 1,42 | 1,34 | 1,42 | 0,00% | - |
| 18.09.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,71% | - |
| 17.09.2024 | 1,35 | 1,44 | 1,35 | 1,41 | -1,74% | - |
| 16.09.2024 | 1,38 | 1,47 | 1,38 | 1,44 | -1,71% | - |
| 13.09.2024 | 1,48 | 1,48 | 1,38 | 1,46 | -0,68% | - |
| 12.09.2024 | 1,37 | 1,48 | 1,37 | 1,47 | 1,38% | - |
| 11.09.2024 | 1,38 | 1,49 | 1,38 | 1,45 | -0,34% | - |
| 10.09.2024 | 1,42 | 1,51 | 1,42 | 1,46 | -3,32% | - |
| 09.09.2024 | 1,42 | 1,51 | 1,42 | 1,51 | -0,33% | - |
| 06.09.2024 | 1,40 | 1,52 | 1,40 | 1,51 | 1,34% | - |
| 05.09.2024 | 1,51 | 1,52 | 1,49 | 1,49 | -1,32% | - |
| 04.09.2024 | 1,45 | 1,54 | 1,45 | 1,51 | -1,63% | - |
| 03.09.2024 | 1,45 | 1,55 | 1,45 | 1,54 | -0,32% | - |
| 02.09.2024 | 1,38 | 1,59 | 1,38 | 1,54 | 4,76% | - |
| 30.08.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 8,89% | - |
| 29.08.2024 | 1,35 | 1,44 | 1,35 | 1,35 | -5,92% | - |
| 28.08.2024 | 1,35 | 1,44 | 1,35 | 1,44 | 0,70% | - |
| 27.08.2024 | 1,36 | 1,46 | 1,36 | 1,43 | -1,72% | - |
| 26.08.2024 | 1,36 | 1,46 | 1,36 | 1,45 | 0,00% | - |
| 23.08.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 0,69% | - |
| 22.08.2024 | 1,43 | 1,45 | 1,43 | 1,44 | 1,05% | - |
| 21.08.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,71% | - |
| 20.08.2024 | 1,32 | 1,44 | 1,32 | 1,42 | 0,71% | - |
| 19.08.2024 | 1,31 | 1,41 | 1,31 | 1,41 | 0,72% | 300,00 |
| 16.08.2024 | 1,40 | 1,40 | 1,31 | 1,40 | -0,36% | - |
| 15.08.2024 | 1,38 | 1,41 | 1,38 | 1,40 | 2,56% | - |
| 14.08.2024 | 1,30 | 1,41 | 1,30 | 1,37 | -2,50% | - |
| 13.08.2024 | 1,38 | 1,41 | 1,38 | 1,40 | 1,82% | - |
| 12.08.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -1,79% | - |
| 09.08.2024 | 1,29 | 1,42 | 1,29 | 1,40 | 1,82% | - |
| 08.08.2024 | 1,31 | 1,46 | 1,31 | 1,38 | -0,72% | - |
| 07.08.2024 | 1,36 | 1,43 | 1,36 | 1,39 | 1,09% | - |
| 06.08.2024 | 1,18 | 1,39 | 1,18 | 1,37 | 8,30% | - |
| 05.08.2024 | 1,34 | 1,35 | 1,23 | 1,27 | -7,66% | - |