1,620€
4,52%
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 | 1,55 | 1,53 | 1,53 | -1,29% | - |
| 19.12.2024 | 1,53 | 1,56 | 1,53 | 1,55 | 0,65% | - |
| 18.12.2024 | 1,56 | 1,57 | 1,54 | 1,54 | -1,28% | - |
| 17.12.2024 | 1,63 | 1,63 | 1,56 | 1,56 | -3,70% | - |
| 16.12.2024 | 1,57 | 1,62 | 1,57 | 1,62 | 3,18% | - |
| 13.12.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | - |
| 12.12.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 11.12.2024 | 1,63 | 1,63 | 1,59 | 1,59 | -2,45% | - |
| 10.12.2024 | 1,58 | 1,63 | 1,58 | 1,63 | 0,00% | - |
| 09.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 06.12.2024 | 1,66 | 1,66 | 1,62 | 1,62 | -2,41% | - |
| 05.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 04.12.2024 | 1,64 | 1,71 | 1,64 | 1,66 | 1,84% | - |
| 03.12.2024 | 1,64 | 1,68 | 1,63 | 1,63 | 0,62% | 300,00 |
| 02.12.2024 | 1,66 | 1,66 | 1,62 | 1,62 | -2,41% | - |
| 29.11.2024 | 1,71 | 1,71 | 1,66 | 1,66 | -2,92% | - |
| 28.11.2024 | 1,73 | 1,73 | 1,71 | 1,71 | -14,07% | - |
| 27.11.2024 | 1,78 | 1,99 | 1,78 | 1,99 | 12,43% | 1.000,00 |
| 26.11.2024 | 1,74 | 1,78 | 1,74 | 1,77 | 1,72% | - |
| 25.11.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 2,35% | - |
| 22.11.2024 | 1,62 | 1,70 | 1,62 | 1,70 | -2,58% | - |
| 21.11.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 8,39% | - |
| 20.11.2024 | 1,65 | 1,65 | 1,61 | 1,61 | -1,83% | - |
| 19.11.2024 | 1,68 | 1,68 | 1,64 | 1,64 | -2,38% | - |
| 18.11.2024 | 1,65 | 1,69 | 1,65 | 1,68 | 1,82% | - |
| 15.11.2024 | 1,69 | 1,71 | 1,65 | 1,65 | -2,37% | - |
| 14.11.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -0,59% | - |
| 13.11.2024 | 1,61 | 1,70 | 1,61 | 1,70 | 3,66% | - |
| 12.11.2024 | 1,44 | 1,64 | 1,44 | 1,64 | 16,31% | - |
| 11.11.2024 | 1,41 | 1,41 | 1,37 | 1,41 | -0,70% | - |
| 08.11.2024 | 1,45 | 1,45 | 1,42 | 1,42 | 0,00% | - |
| 07.11.2024 | 1,46 | 1,46 | 1,42 | 1,42 | 0,00% | - |
| 06.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 05.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 04.11.2024 | 1,47 | 1,47 | 1,41 | 1,41 | -0,70% | - |
| 01.11.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 3,65% | - |
| 31.10.2024 | 1,47 | 1,47 | 1,37 | 1,37 | -4,86% | - |
| 30.10.2024 | 1,35 | 1,44 | 1,35 | 1,44 | 8,27% | - |
| 29.10.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 28.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -7,64% | - |
| 25.10.2024 | 1,32 | 1,44 | 1,32 | 1,44 | 13,39% | 6,00 |
| 24.10.2024 | 1,32 | 1,32 | 1,27 | 1,27 | -0,78% | - |
| 23.10.2024 | 1,38 | 1,38 | 1,28 | 1,28 | -4,48% | - |
| 22.10.2024 | 1,40 | 1,40 | 1,34 | 1,34 | -1,47% | - |
| 21.10.2024 | 1,46 | 1,46 | 1,36 | 1,36 | -6,21% | - |
| 18.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 17.10.2024 | 1,44 | 1,44 | 1,42 | 1,42 | 1,43% | - |
| 16.10.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -4,44% | - |
| 15.10.2024 | 1,37 | 1,47 | 1,37 | 1,47 | 14,45% | - |
| 14.10.2024 | 1,31 | 1,31 | 1,28 | 1,28 | 1,59% | - |
| 11.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 10.10.2024 | 1,30 | 1,30 | 1,23 | 1,23 | -2,38% | - |
| 09.10.2024 | 1,32 | 1,32 | 1,26 | 1,26 | -2,33% | - |
| 08.10.2024 | 1,32 | 1,32 | 1,29 | 1,29 | 0,00% | - |
| 07.10.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -2,27% | - |
| 04.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | - |
| 03.10.2024 | 1,33 | 1,33 | 1,29 | 1,29 | -1,53% | - |
| 02.10.2024 | 1,34 | 1,34 | 1,31 | 1,31 | -2,24% | - |
| 01.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 30.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 6,98% | - |
| 27.09.2024 | 1,35 | 1,35 | 1,29 | 1,29 | -1,53% | - |
| 26.09.2024 | 1,36 | 1,36 | 1,31 | 1,31 | -1,50% | - |
| 25.09.2024 | 1,36 | 1,36 | 1,33 | 1,33 | -0,75% | - |
| 24.09.2024 | 1,38 | 1,38 | 1,34 | 1,34 | -1,47% | - |
| 23.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 20.09.2024 | 1,38 | 1,38 | 1,32 | 1,32 | -6,38% | - |
| 19.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 18.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 17.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 16.09.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 13.09.2024 | 1,43 | 1,43 | 1,41 | 1,41 | 0,00% | - |
| 12.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 11.09.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 10.09.2024 | 1,46 | 1,46 | 1,41 | 1,41 | -2,76% | - |
| 09.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 06.09.2024 | 1,44 | 1,44 | 1,42 | 1,42 | 0,71% | - |
| 05.09.2024 | 1,47 | 1,47 | 1,41 | 1,41 | -0,70% | - |
| 04.09.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -2,07% | - |
| 03.09.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -9,94% | - |
| 02.09.2024 | 1,53 | 1,61 | 1,53 | 1,61 | 16,67% | 800,00 |
| 30.08.2024 | 1,39 | 1,39 | 1,38 | 1,38 | 2,22% | - |
| 29.08.2024 | 1,39 | 1,39 | 1,35 | 1,35 | 0,00% | - |
| 28.08.2024 | 1,39 | 1,39 | 1,35 | 1,35 | 0,75% | - |
| 27.08.2024 | 1,40 | 1,40 | 1,34 | 1,34 | -4,29% | - |
| 26.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 23.08.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 1,48% | - |
| 22.08.2024 | 1,45 | 1,45 | 1,35 | 1,35 | -4,26% | - |
| 21.08.2024 | 1,36 | 1,41 | 1,36 | 1,41 | 6,02% | - |
| 20.08.2024 | 1,36 | 1,36 | 1,33 | 1,33 | -3,62% | - |
| 19.08.2024 | 1,35 | 1,48 | 1,35 | 1,38 | 4,55% | 600,00 |
| 16.08.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -0,75% | - |
| 15.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 3,10% | - |
| 14.08.2024 | 1,34 | 1,34 | 1,29 | 1,29 | -3,01% | - |
| 13.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 12.08.2024 | 1,33 | 1,33 | 1,30 | 1,30 | 0,00% | - |
| 09.08.2024 | 1,35 | 1,35 | 1,30 | 1,30 | -6,47% | - |
| 08.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 6,11% | - |
| 07.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |
| 06.08.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 4,07% | - |
| 05.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -7,52% | - |