2,400€
Echtzeit-Aktienkurs Concurrent Technologies PLC
Bid:
Ask:
Aktienkurse zur Concurrent Technologies PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,40 | 2,56 | 2,40 | 2,55 | 0,00% | - |
| 05.06.2025 | 2,56 | 2,56 | 2,53 | 2,55 | -0,39% | - |
| 04.06.2025 | 2,49 | 2,57 | 2,48 | 2,56 | 3,23% | - |
| 03.06.2025 | 2,52 | 2,54 | 2,48 | 2,48 | -1,59% | - |
| 02.06.2025 | 2,45 | 2,60 | 2,45 | 2,52 | 2,86% | - |
| 30.05.2025 | 2,34 | 2,49 | 2,34 | 2,45 | -1,61% | - |
| 29.05.2025 | 2,52 | 2,52 | 2,49 | 2,49 | -0,80% | - |
| 28.05.2025 | 2,34 | 2,52 | 2,34 | 2,51 | 0,00% | - |
| 27.05.2025 | 2,42 | 2,53 | 2,42 | 2,51 | 3,72% | - |
| 26.05.2025 | 2,28 | 2,42 | 2,28 | 2,42 | 0,00% | - |
| 23.05.2025 | 2,28 | 2,52 | 2,28 | 2,42 | 0,83% | - |
| 22.05.2025 | 2,33 | 2,40 | 2,33 | 2,40 | 2,56% | - |
| 21.05.2025 | 2,26 | 2,41 | 2,26 | 2,34 | -2,90% | - |
| 20.05.2025 | 2,26 | 2,44 | 2,26 | 2,41 | 0,42% | - |
| 19.05.2025 | 2,29 | 2,41 | 2,29 | 2,40 | 4,80% | - |
| 16.05.2025 | 2,25 | 2,30 | 2,25 | 2,29 | 1,33% | - |
| 15.05.2025 | 2,24 | 2,26 | 2,23 | 2,26 | 0,89% | - |
| 14.05.2025 | 2,12 | 2,25 | 2,12 | 2,24 | -0,44% | - |
| 13.05.2025 | 2,24 | 2,25 | 2,24 | 2,25 | 0,45% | - |
| 12.05.2025 | 2,06 | 2,24 | 2,06 | 2,24 | 1,36% | - |
| 09.05.2025 | 2,10 | 2,24 | 2,10 | 2,21 | -1,34% | - |
| 08.05.2025 | 2,02 | 2,26 | 2,02 | 2,24 | 3,70% | - |
| 07.05.2025 | 2,04 | 2,17 | 2,04 | 2,16 | -0,46% | - |
| 06.05.2025 | 2,08 | 2,23 | 2,08 | 2,17 | -2,69% | - |
| 05.05.2025 | 2,08 | 2,23 | 2,08 | 2,23 | 0,00% | - |
| 02.05.2025 | 2,06 | 2,24 | 2,06 | 2,23 | 2,29% | - |
| 30.04.2025 | 2,14 | 2,18 | 2,14 | 2,18 | 2,83% | - |
| 29.04.2025 | 1,90 | 2,13 | 1,90 | 2,12 | 4,43% | - |
| 28.04.2025 | 1,93 | 2,04 | 1,93 | 2,03 | 4,64% | - |
| 25.04.2025 | 1,94 | 1,95 | 1,93 | 1,94 | 0,52% | - |
| 24.04.2025 | 1,80 | 1,93 | 1,80 | 1,93 | 0,00% | - |
| 23.04.2025 | 1,78 | 1,93 | 1,78 | 1,93 | 1,31% | - |
| 22.04.2025 | 1,88 | 1,92 | 1,88 | 1,91 | 1,33% | - |
| 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% | - |