3,040€
4,83%
Echtzeit-Aktienkurs Concurrent Technologies PLC
Bid:
Ask:
Aktienkurse zur Concurrent Technologies PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,06 | 3,06 | 3,04 | 3,06 | 5,52% | - |
| 28.05.2026 | 2,98 | 3,09 | 2,90 | 2,90 | -3,33% | - |
| 27.05.2026 | 2,87 | 3,06 | 2,87 | 3,00 | 4,53% | - |
| 26.05.2026 | 2,93 | 2,97 | 2,87 | 2,87 | -2,71% | - |
| 25.05.2026 | 3,01 | 3,01 | 2,95 | 2,95 | -0,67% | - |
| 22.05.2026 | 2,87 | 2,98 | 2,87 | 2,97 | 3,48% | - |
| 21.05.2026 | 2,86 | 2,97 | 2,86 | 2,87 | -0,35% | - |
| 20.05.2026 | 2,91 | 2,94 | 2,84 | 2,88 | -1,03% | - |
| 19.05.2026 | 2,78 | 2,94 | 2,78 | 2,91 | 8,58% | - |
| 18.05.2026 | 2,79 | 2,83 | 2,68 | 2,68 | -3,94% | - |
| 15.05.2026 | 2,78 | 2,81 | 2,77 | 2,79 | 4,10% | - |
| 14.05.2026 | 2,86 | 2,89 | 2,68 | 2,68 | -2,19% | - |
| 13.05.2026 | 2,97 | 2,98 | 2,74 | 2,74 | -8,05% | - |
| 12.05.2026 | 2,95 | 2,98 | 2,91 | 2,98 | 0,34% | - |
| 11.05.2026 | 2,99 | 3,07 | 2,97 | 2,97 | 3,85% | - |
| 08.05.2026 | 3,01 | 3,06 | 2,86 | 2,86 | -0,69% | - |
| 07.05.2026 | 2,85 | 3,01 | 2,83 | 2,88 | 5,88% | - |
| 06.05.2026 | 2,79 | 2,88 | 2,72 | 2,72 | 1,49% | - |
| 05.05.2026 | 2,71 | 2,82 | 2,68 | 2,68 | -0,74% | - |
| 04.05.2026 | 2,66 | 2,73 | 2,65 | 2,70 | 2,27% | - |
| 30.04.2026 | 2,60 | 2,66 | 2,60 | 2,64 | 5,60% | - |
| 29.04.2026 | 2,51 | 2,64 | 2,50 | 2,50 | -7,41% | - |
| 28.04.2026 | 2,49 | 2,70 | 2,43 | 2,70 | 13,45% | 40,00 |
| 27.04.2026 | 2,62 | 2,62 | 2,38 | 2,38 | -9,16% | - |
| 24.04.2026 | 2,76 | 2,76 | 2,59 | 2,62 | -4,38% | - |
| 23.04.2026 | 2,74 | 2,79 | 2,70 | 2,74 | -0,72% | - |
| 22.04.2026 | 2,82 | 2,82 | 2,73 | 2,76 | 2,22% | - |
| 21.04.2026 | 2,75 | 2,85 | 2,70 | 2,70 | 3,05% | - |
| 20.04.2026 | 2,55 | 2,80 | 2,55 | 2,62 | 5,65% | - |
| 17.04.2026 | 2,45 | 2,61 | 2,43 | 2,48 | 5,98% | - |
| 16.04.2026 | 2,39 | 2,47 | 2,34 | 2,34 | 3,54% | - |
| 15.04.2026 | 2,36 | 2,38 | 2,26 | 2,26 | 0,00% | - |
| 14.04.2026 | 2,26 | 2,36 | 2,22 | 2,26 | 4,63% | - |
| 13.04.2026 | 2,35 | 2,43 | 2,16 | 2,16 | -5,26% | - |
| 10.04.2026 | 2,32 | 2,40 | 2,28 | 2,28 | 2,70% | - |
| 09.04.2026 | 2,22 | 2,41 | 2,21 | 2,22 | 4,72% | - |
| 08.04.2026 | 2,23 | 2,26 | 2,12 | 2,12 | 3,92% | - |
| 07.04.2026 | 2,15 | 2,22 | 2,04 | 2,04 | -0,97% | - |
| 02.04.2026 | 2,13 | 2,18 | 2,06 | 2,06 | -0,96% | - |
| 01.04.2026 | 2,17 | 2,24 | 2,08 | 2,08 | 0,97% | - |
| 31.03.2026 | 2,23 | 2,23 | 2,06 | 2,06 | -1,90% | - |
| 30.03.2026 | 2,13 | 2,22 | 2,10 | 2,10 | 2,94% | - |
| 27.03.2026 | 2,17 | 2,22 | 2,04 | 2,04 | -1,92% | - |
| 26.03.2026 | 2,20 | 2,26 | 2,08 | 2,08 | -1,89% | - |
| 25.03.2026 | 2,18 | 2,29 | 2,12 | 2,12 | 1,92% | - |
| 24.03.2026 | 2,15 | 2,24 | 2,08 | 2,08 | -3,26% | - |
| 23.03.2026 | 2,18 | 2,26 | 2,06 | 2,15 | -2,71% | - |
| 20.03.2026 | 2,21 | 2,27 | 2,12 | 2,21 | 4,25% | - |
| 19.03.2026 | 2,36 | 2,40 | 2,12 | 2,12 | -7,02% | - |
| 18.03.2026 | 2,33 | 2,48 | 2,28 | 2,28 | -2,56% | 67.200,00 |
| 17.03.2026 | 2,57 | 2,62 | 2,34 | 2,34 | -9,30% | 17.000,00 |
| 16.03.2026 | 2,66 | 2,67 | 2,50 | 2,58 | -2,27% | - |
| 13.03.2026 | 2,64 | 2,72 | 2,60 | 2,64 | 4,76% | 85,00 |
| 12.03.2026 | 2,70 | 2,75 | 2,52 | 2,52 | -7,69% | - |
| 11.03.2026 | 2,85 | 2,88 | 2,72 | 2,73 | -1,09% | 32.500,00 |
| 10.03.2026 | 2,83 | 2,92 | 2,76 | 2,76 | -2,82% | - |
| 09.03.2026 | 2,81 | 2,91 | 2,80 | 2,84 | -2,41% | 48.828,00 |
| 06.03.2026 | 2,99 | 3,04 | 2,88 | 2,91 | 2,46% | - |
| 05.03.2026 | 3,00 | 3,05 | 2,84 | 2,84 | -1,39% | - |
| 04.03.2026 | 3,01 | 3,10 | 2,88 | 2,88 | -0,69% | - |
| 03.03.2026 | 3,06 | 3,12 | 2,90 | 2,90 | -6,45% | - |
| 02.03.2026 | 3,12 | 3,15 | 3,08 | 3,10 | -0,64% | 4.000,00 |
| 27.02.2026 | 3,12 | 3,15 | 3,08 | 3,12 | 4,70% | - |
| 26.02.2026 | 3,12 | 3,17 | 2,98 | 2,98 | 0,00% | 1.200,00 |
| 25.02.2026 | 3,16 | 3,16 | 2,98 | 2,98 | -5,10% | - |
| 24.02.2026 | 3,05 | 3,14 | 3,03 | 3,14 | 2,95% | - |
| 23.02.2026 | 3,05 | 3,08 | 3,01 | 3,05 | 4,45% | - |
| 20.02.2026 | 3,09 | 3,13 | 2,92 | 2,92 | -1,35% | - |
| 19.02.2026 | 3,10 | 3,13 | 2,96 | 2,96 | 0,00% | - |
| 18.02.2026 | 3,11 | 3,20 | 2,96 | 2,96 | -4,82% | - |
| 17.02.2026 | 3,10 | 3,15 | 3,10 | 3,11 | -0,32% | - |
| 16.02.2026 | 3,12 | 3,19 | 3,08 | 3,12 | 4,70% | - |
| 13.02.2026 | 3,10 | 3,14 | 2,98 | 2,98 | 0,68% | - |
| 12.02.2026 | 3,12 | 3,14 | 2,96 | 2,96 | 0,00% | - |
| 11.02.2026 | 3,02 | 3,11 | 2,95 | 2,96 | 2,78% | - |
| 10.02.2026 | 2,99 | 3,05 | 2,88 | 2,88 | -3,68% | - |
| 09.02.2026 | 2,97 | 3,02 | 2,89 | 2,99 | 5,28% | - |
| 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% | - |