2,550€
5,37%
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 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 05.06.2025 | 2,42 | 2,44 | 2,42 | 2,42 | 0,00% | 300,00 |
| 04.06.2025 | 2,38 | 2,64 | 2,38 | 2,42 | 1,68% | 500,00 |
| 03.06.2025 | 2,38 | 2,64 | 2,38 | 2,38 | 0,00% | 1.916,00 |
| 02.06.2025 | 2,30 | 2,38 | 2,30 | 2,38 | 3,48% | - |
| 30.05.2025 | 2,34 | 2,34 | 2,30 | 2,30 | -1,71% | - |
| 29.05.2025 | 2,44 | 2,58 | 2,34 | 2,34 | -0,85% | 800,00 |
| 28.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 27.05.2025 | 2,28 | 2,62 | 2,28 | 2,36 | 3,51% | 388,00 |
| 26.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 23.05.2025 | 2,26 | 2,28 | 2,26 | 2,28 | 0,00% | - |
| 22.05.2025 | 2,20 | 2,28 | 2,20 | 2,28 | 3,64% | - |
| 21.05.2025 | 2,34 | 2,34 | 2,20 | 2,20 | -3,51% | - |
| 20.05.2025 | 2,26 | 2,28 | 2,26 | 2,28 | 0,88% | - |
| 19.05.2025 | 2,16 | 2,26 | 2,16 | 2,26 | 4,63% | - |
| 16.05.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 1,89% | - |
| 15.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 14.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 13.05.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | - |
| 12.05.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 0,96% | - |
| 09.05.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -1,89% | - |
| 08.05.2025 | 2,04 | 2,12 | 2,04 | 2,12 | 3,92% | - |
| 07.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 06.05.2025 | 2,10 | 2,10 | 2,04 | 2,04 | -2,86% | - |
| 05.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 02.05.2025 | 2,08 | 2,28 | 2,08 | 2,10 | 2,94% | 519,00 |
| 30.04.2025 | 1,99 | 2,04 | 1,99 | 2,04 | 2,51% | - |
| 29.04.2025 | 1,90 | 1,99 | 1,90 | 1,99 | 4,74% | - |
| 28.04.2025 | 1,82 | 1,90 | 1,82 | 1,90 | 4,40% | - |
| 25.04.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 0,55% | - |
| 24.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 23.04.2025 | 1,84 | 2,02 | 1,81 | 1,81 | -1,63% | 14,00 |
| 22.04.2025 | 1,77 | 1,84 | 1,77 | 1,84 | 3,95% | - |
| 17.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 16.04.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -1,12% | - |
| 15.04.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 1,14% | - |
| 14.04.2025 | 1,65 | 1,76 | 1,65 | 1,76 | 6,67% | - |
| 11.04.2025 | 1,67 | 1,67 | 1,65 | 1,65 | -1,79% | - |
| 10.04.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 1,82% | - |
| 09.04.2025 | 1,69 | 1,69 | 1,65 | 1,65 | -2,94% | - |
| 08.04.2025 | 1,58 | 1,70 | 1,58 | 1,70 | 7,59% | - |
| 07.04.2025 | 1,69 | 1,69 | 1,58 | 1,58 | -7,06% | - |
| 04.04.2025 | 1,88 | 1,88 | 1,70 | 1,70 | -10,05% | - |
| 03.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 02.04.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -1,05% | - |
| 01.04.2025 | 1,97 | 1,97 | 1,91 | 1,91 | -0,52% | - |
| 31.03.2025 | 2,02 | 2,02 | 1,92 | 1,92 | -2,04% | - |
| 28.03.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 0,51% | - |
| 27.03.2025 | 2,04 | 2,04 | 1,95 | 1,95 | -1,52% | - |
| 26.03.2025 | 1,89 | 1,98 | 1,89 | 1,98 | 4,76% | - |
| 25.03.2025 | 1,79 | 1,89 | 1,79 | 1,89 | -1,56% | - |
| 24.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 6,67% | - |
| 21.03.2025 | 1,87 | 1,87 | 1,80 | 1,80 | -2,17% | - |
| 20.03.2025 | 1,94 | 1,94 | 1,84 | 1,84 | -1,60% | - |
| 19.03.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 0,54% | - |
| 18.03.2025 | 2,02 | 2,10 | 1,86 | 1,86 | -8,82% | 686,00 |
| 17.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 7,37% | - |
| 14.03.2025 | 1,90 | 2,18 | 1,90 | 1,90 | 0,00% | 7,00 |
| 13.03.2025 | 1,97 | 1,97 | 1,90 | 1,90 | -3,55% | - |
| 12.03.2025 | 1,96 | 1,97 | 1,96 | 1,97 | -4,37% | - |
| 10.03.2025 | 2,00 | 2,12 | 2,00 | 2,06 | 3,00% | 500,00 |
| 07.03.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 2,04% | - |
| 06.03.2025 | 2,12 | 2,12 | 1,96 | 1,96 | 0,00% | - |
| 05.03.2025 | 2,02 | 2,14 | 1,96 | 1,96 | -7,55% | - |
| 04.03.2025 | 2,04 | 2,12 | 2,04 | 2,12 | 3,92% | - |
| 03.03.2025 | 1,92 | 2,04 | 1,92 | 2,04 | 6,25% | - |
| 28.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | - |
| 27.02.2025 | 1,93 | 1,93 | 1,89 | 1,89 | -2,07% | - |
| 26.02.2025 | 2,06 | 2,06 | 1,93 | 1,93 | -2,53% | - |
| 25.02.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 1,02% | - |
| 24.02.2025 | 2,10 | 2,16 | 1,96 | 1,96 | -7,55% | - |
| 21.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 20.02.2025 | 2,24 | 2,24 | 2,12 | 2,12 | -2,75% | - |
| 19.02.2025 | 2,30 | 2,30 | 2,18 | 2,18 | -1,80% | - |
| 18.02.2025 | 2,30 | 2,30 | 2,22 | 2,22 | 0,00% | - |
| 17.02.2025 | 2,28 | 2,28 | 2,22 | 2,22 | 0,91% | - |
| 14.02.2025 | 2,30 | 2,30 | 2,20 | 2,20 | -0,90% | - |
| 13.02.2025 | 2,34 | 2,34 | 2,22 | 2,22 | 1,83% | - |
| 12.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 3,81% | - |
| 11.02.2025 | 2,18 | 2,18 | 2,10 | 2,10 | -9,48% | - |
| 10.02.2025 | 2,20 | 2,32 | 2,20 | 2,32 | 9,43% | 300,00 |
| 07.02.2025 | 2,20 | 2,20 | 2,12 | 2,12 | -7,83% | - |
| 06.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 9,52% | 900,00 |
| 05.02.2025 | 2,12 | 2,12 | 2,10 | 2,10 | 1,94% | - |
| 04.02.2025 | 2,14 | 2,14 | 2,06 | 2,06 | 0,00% | - |
| 03.02.2025 | 2,16 | 2,16 | 2,06 | 2,06 | -1,90% | - |
| 31.01.2025 | 2,18 | 2,30 | 2,10 | 2,10 | -2,78% | 82,00 |
| 30.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 29.01.2025 | 2,16 | 2,16 | 2,12 | 2,12 | 0,95% | - |
| 28.01.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -7,89% | - |
| 27.01.2025 | 2,14 | 2,28 | 2,14 | 2,28 | 12,87% | 48,00 |
| 24.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 23.01.2025 | 2,00 | 2,00 | 1,96 | 1,96 | 1,55% | - |
| 22.01.2025 | 2,00 | 2,00 | 1,93 | 1,93 | -0,52% | - |
| 21.01.2025 | 2,00 | 2,08 | 1,94 | 1,94 | 3,19% | 5,00 |
| 20.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,17% | - |
| 17.01.2025 | 1,82 | 1,84 | 1,82 | 1,84 | 4,55% | - |
| 16.01.2025 | 1,77 | 1,77 | 1,76 | 1,76 | 12,10% | - |
| 15.01.2025 | 1,62 | 1,62 | 1,57 | 1,57 | 0,00% | - |
| 14.01.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -3,68% | - |