2,050€
8,47%
Echtzeit-Aktienkurs Concurrent Technologies PLC
Bid:
Ask:
Aktienkurse zur Concurrent Technologies PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,00 | 2,05 | 1,95 | 2,05 | 8,20% | - |
| 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% | - |
| 13.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,16% | - |
| 10.01.2025 | 1,63 | 1,63 | 1,58 | 1,58 | 0,00% | - |
| 09.01.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -0,63% | - |
| 08.01.2025 | 1,65 | 1,65 | 1,59 | 1,59 | -1,24% | - |
| 07.01.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -1,23% | - |
| 06.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 03.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 3,80% | - |
| 02.01.2025 | 1,64 | 1,64 | 1,58 | 1,58 | 0,00% | - |
| 30.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 3,95% | - |
| 27.12.2024 | 1,57 | 1,57 | 1,52 | 1,52 | -0,65% | - |
| 23.12.2024 | 1,55 | 1,55 | 1,53 | 1,53 | 0,00% | - |
| 20.12.2024 | 1,60 | 1,60 | 1,53 | 1,53 | -1,92% | - |
| 19.12.2024 | 1,57 | 1,57 | 1,56 | 1,56 | 1,30% | - |
| 18.12.2024 | 1,60 | 1,60 | 1,54 | 1,54 | -1,91% | - |
| 17.12.2024 | 1,68 | 1,68 | 1,57 | 1,57 | -5,99% | - |
| 16.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 6,37% | - |
| 13.12.2024 | 1,63 | 1,63 | 1,57 | 1,57 | -0,63% | - |
| 12.12.2024 | 1,64 | 1,64 | 1,58 | 1,58 | -1,25% | - |
| 11.12.2024 | 1,68 | 1,68 | 1,60 | 1,60 | -1,84% | - |
| 10.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 09.12.2024 | 1,68 | 1,68 | 1,59 | 1,59 | -7,02% | - |
| 06.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,01% | - |
| 05.12.2024 | 1,71 | 1,71 | 1,66 | 1,66 | 0,00% | - |
| 04.12.2024 | 1,76 | 1,76 | 1,66 | 1,66 | 1,22% | - |
| 03.12.2024 | 1,69 | 1,69 | 1,64 | 1,64 | 0,61% | 300,00 |
| 02.12.2024 | 1,68 | 1,68 | 1,63 | 1,63 | -1,81% | - |
| 29.11.2024 | 1,76 | 1,76 | 1,66 | 1,66 | -2,92% | - |
| 28.11.2024 | 1,77 | 1,77 | 1,71 | 1,71 | -1,72% | - |
| 27.11.2024 | 1,83 | 1,83 | 1,74 | 1,74 | -1,69% | - |
| 26.11.2024 | 1,79 | 1,79 | 1,77 | 1,77 | 1,14% | - |
| 25.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 22.11.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 3,66% | - |
| 21.11.2024 | 1,66 | 1,66 | 1,64 | 1,64 | 1,23% | - |
| 20.11.2024 | 1,70 | 1,70 | 1,62 | 1,62 | -2,41% | - |
| 19.11.2024 | 1,73 | 1,73 | 1,66 | 1,66 | -1,78% | - |
| 18.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 3,05% | - |
| 15.11.2024 | 1,76 | 1,76 | 1,64 | 1,64 | -2,96% | 800,00 |
| 14.11.2024 | 1,78 | 1,78 | 1,69 | 1,69 | -1,17% | - |
| 13.11.2024 | 1,67 | 1,71 | 1,67 | 1,71 | 6,21% | - |
| 12.11.2024 | 1,55 | 1,61 | 1,55 | 1,61 | 10,27% | - |
| 11.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,82% | - |
| 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 | 1,45% | - |
| 15.10.2024 | 1,32 | 1,38 | 1,32 | 1,38 | 7,81% | - |
| 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% | - |