3,670€
1,94%
Echtzeit-Aktienkurs The Character Group PLC
Bid:
Ask:
Aktienkurse zur The Character Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 3,67 | 3,69 | 3,66 | 3,68 | 0,27% | - |
| 19.08.2026 | 3,67 | 3,70 | 3,66 | 3,67 | 1,38% | - |
| 18.08.2026 | 3,66 | 3,69 | 3,62 | 3,62 | -1,90% | - |
| 17.08.2026 | 3,69 | 3,71 | 3,67 | 3,69 | 0,00% | - |
| 14.08.2026 | 3,72 | 3,73 | 3,69 | 3,69 | 0,00% | - |
| 13.08.2026 | 3,70 | 3,71 | 3,69 | 3,69 | 0,00% | - |
| 12.08.2026 | 3,69 | 3,71 | 3,68 | 3,69 | 0,00% | - |
| 11.08.2026 | 3,70 | 3,70 | 3,68 | 3,69 | 0,00% | - |
| 10.08.2026 | 3,67 | 3,69 | 3,67 | 3,69 | 0,54% | - |
| 07.08.2026 | 3,68 | 3,69 | 3,67 | 3,67 | 0,00% | - |
| 06.08.2026 | 3,69 | 3,69 | 3,67 | 3,67 | 0,00% | - |
| 05.08.2026 | 3,72 | 3,72 | 3,67 | 3,67 | 1,94% | - |
| 04.08.2026 | 3,61 | 3,70 | 3,58 | 3,60 | 0,28% | - |
| 03.08.2026 | 3,59 | 3,65 | 3,58 | 3,59 | 0,00% | - |
| 31.07.2026 | 3,59 | 3,61 | 3,54 | 3,59 | 1,13% | - |
| 30.07.2026 | 3,53 | 3,57 | 3,53 | 3,55 | 0,00% | - |
| 29.07.2026 | 3,54 | 3,57 | 3,53 | 3,55 | 2,01% | - |
| 28.07.2026 | 3,57 | 3,57 | 3,48 | 3,48 | 0,00% | - |
| 27.07.2026 | 3,55 | 3,64 | 3,48 | 3,48 | -2,52% | - |
| 24.07.2026 | 3,56 | 3,57 | 3,55 | 3,57 | 0,56% | - |
| 23.07.2026 | 3,46 | 3,57 | 3,46 | 3,55 | 0,57% | - |
| 22.07.2026 | 3,55 | 3,55 | 3,53 | 3,53 | -0,56% | - |
| 21.07.2026 | 3,58 | 3,59 | 3,53 | 3,55 | 1,43% | - |
| 20.07.2026 | 3,59 | 3,61 | 3,50 | 3,50 | -2,51% | - |
| 17.07.2026 | 3,61 | 3,61 | 3,54 | 3,59 | -0,55% | - |
| 16.07.2026 | 3,48 | 3,61 | 3,45 | 3,61 | 5,56% | - |
| 15.07.2026 | 3,42 | 3,51 | 3,41 | 3,42 | 0,59% | - |
| 14.07.2026 | 3,44 | 3,48 | 3,40 | 3,40 | -2,02% | - |
| 13.07.2026 | 3,47 | 3,48 | 3,40 | 3,47 | 0,00% | - |
| 10.07.2026 | 3,44 | 3,47 | 3,43 | 3,47 | 0,00% | - |
| 09.07.2026 | 3,44 | 3,47 | 3,41 | 3,47 | 1,76% | - |
| 08.07.2026 | 3,35 | 3,42 | 3,34 | 3,41 | 2,71% | - |
| 07.07.2026 | 3,35 | 3,40 | 3,32 | 3,32 | -2,06% | - |
| 06.07.2026 | 3,39 | 3,40 | 3,37 | 3,39 | 0,00% | - |
| 03.07.2026 | 3,42 | 3,43 | 3,39 | 3,39 | 0,00% | - |
| 02.07.2026 | 3,39 | 3,40 | 3,37 | 3,39 | 0,00% | - |
| 01.07.2026 | 3,37 | 3,39 | 3,36 | 3,39 | 0,59% | - |
| 30.06.2026 | 3,35 | 3,37 | 3,24 | 3,37 | 1,81% | - |
| 29.06.2026 | 3,25 | 3,33 | 3,24 | 3,31 | 4,09% | - |
| 26.06.2026 | 3,21 | 3,37 | 3,18 | 3,18 | -2,15% | - |
| 25.06.2026 | 3,26 | 3,26 | 3,24 | 3,25 | 2,20% | - |
| 24.06.2026 | 3,24 | 3,26 | 3,18 | 3,18 | -2,15% | - |
| 23.06.2026 | 3,31 | 3,37 | 3,24 | 3,25 | -3,56% | - |
| 22.06.2026 | 3,34 | 3,37 | 3,34 | 3,37 | 2,74% | - |
| 19.06.2026 | 3,34 | 3,36 | 3,28 | 3,28 | 0,00% | - |
| 18.06.2026 | 3,35 | 3,38 | 3,28 | 3,28 | -2,09% | - |
| 17.06.2026 | 3,34 | 3,36 | 3,33 | 3,35 | 0,00% | - |
| 16.06.2026 | 3,36 | 3,37 | 3,33 | 3,35 | -0,30% | - |
| 15.06.2026 | 3,31 | 3,36 | 3,29 | 3,36 | 1,51% | - |
| 12.06.2026 | 3,24 | 3,32 | 3,22 | 3,31 | 0,00% | - |
| 11.06.2026 | 3,13 | 3,36 | 3,13 | 3,31 | 1,85% | - |
| 10.06.2026 | 3,21 | 3,31 | 3,21 | 3,25 | -1,52% | - |
| 09.06.2026 | 3,27 | 3,31 | 3,25 | 3,30 | 0,92% | - |
| 08.06.2026 | 3,27 | 3,27 | 3,25 | 3,27 | 0,62% | - |
| 05.06.2026 | 3,25 | 3,29 | 3,25 | 3,25 | -1,81% | - |
| 04.06.2026 | 3,28 | 3,32 | 3,25 | 3,31 | 4,09% | - |
| 03.06.2026 | 3,29 | 3,31 | 3,18 | 3,18 | -3,34% | - |
| 02.06.2026 | 3,19 | 3,31 | 3,19 | 3,29 | 3,13% | - |
| 01.06.2026 | 3,19 | 3,20 | 3,18 | 3,19 | 0,00% | - |
| 29.05.2026 | 3,17 | 3,20 | 3,16 | 3,19 | 0,63% | - |
| 28.05.2026 | 3,17 | 3,18 | 3,15 | 3,17 | 0,00% | - |
| 27.05.2026 | 3,17 | 3,17 | 3,17 | 3,17 | 0,00% | - |
| 26.05.2026 | 3,17 | 3,19 | 3,12 | 3,17 | -0,63% | - |
| 25.05.2026 | 3,24 | 3,25 | 3,19 | 3,19 | 0,63% | - |
| 21.05.2026 | 3,17 | 3,19 | 3,17 | 3,17 | 0,00% | - |
| 20.05.2026 | 3,17 | 3,19 | 3,17 | 3,17 | 0,00% | - |
| 19.05.2026 | 3,11 | 3,18 | 3,10 | 3,17 | 1,93% | - |
| 18.05.2026 | 3,09 | 3,12 | 3,08 | 3,11 | 0,65% | - |
| 15.05.2026 | 3,09 | 3,11 | 3,09 | 3,09 | -0,64% | - |
| 14.05.2026 | 3,11 | 3,12 | 3,11 | 3,11 | 2,30% | - |
| 13.05.2026 | 3,15 | 3,15 | 3,04 | 3,04 | 9,35% | - |
| 11.05.2026 | 2,85 | 2,86 | 2,78 | 2,78 | 0,00% | - |
| 08.05.2026 | 2,85 | 2,85 | 2,78 | 2,78 | -2,46% | - |
| 07.05.2026 | 2,84 | 2,85 | 2,84 | 2,85 | 2,52% | - |
| 06.05.2026 | 2,85 | 2,87 | 2,78 | 2,78 | -2,46% | - |
| 05.05.2026 | 2,87 | 2,87 | 2,84 | 2,85 | 0,00% | - |
| 04.05.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | - |
| 30.04.2026 | 2,83 | 2,86 | 2,83 | 2,85 | 0,35% | - |
| 29.04.2026 | 2,83 | 2,85 | 2,83 | 2,84 | 2,90% | - |
| 28.04.2026 | 2,85 | 2,85 | 2,76 | 2,76 | -3,16% | - |
| 27.04.2026 | 2,85 | 2,85 | 2,83 | 2,85 | 2,52% | - |
| 24.04.2026 | 2,83 | 2,85 | 2,78 | 2,78 | -1,77% | - |
| 23.04.2026 | 2,81 | 2,90 | 2,80 | 2,83 | 0,00% | - |
| 22.04.2026 | 2,83 | 2,85 | 2,82 | 2,83 | 2,54% | - |
| 21.04.2026 | 2,81 | 2,83 | 2,76 | 2,76 | -2,47% | - |
| 20.04.2026 | 2,83 | 2,83 | 2,81 | 2,83 | 2,54% | - |
| 17.04.2026 | 2,85 | 2,85 | 2,76 | 2,76 | 0,00% | - |
| 16.04.2026 | 2,83 | 2,84 | 2,76 | 2,76 | -2,47% | - |
| 15.04.2026 | 2,71 | 2,84 | 2,71 | 2,83 | 4,43% | - |
| 14.04.2026 | 2,71 | 2,72 | 2,70 | 2,71 | 0,00% | - |
| 13.04.2026 | 2,71 | 2,73 | 2,68 | 2,71 | 2,65% | - |
| 10.04.2026 | 2,71 | 2,72 | 2,64 | 2,64 | -2,58% | - |
| 09.04.2026 | 2,71 | 2,72 | 2,70 | 2,71 | 2,65% | - |
| 08.04.2026 | 2,75 | 2,76 | 2,63 | 2,64 | 0,38% | - |
| 07.04.2026 | 2,59 | 2,64 | 2,55 | 2,63 | 5,20% | - |
| 02.04.2026 | 2,53 | 2,59 | 2,50 | 2,50 | -3,47% | - |
| 01.04.2026 | 2,59 | 2,59 | 2,57 | 2,59 | 0,78% | - |
| 31.03.2026 | 2,63 | 2,65 | 2,57 | 2,57 | 1,18% | - |
| 30.03.2026 | 2,62 | 2,63 | 2,54 | 2,54 | -2,68% | - |
| 27.03.2026 | 2,63 | 2,63 | 2,61 | 2,61 | 1,95% | - |