1,585€
4,28%
Echtzeit-Aktienkurs The Rank Group PLC
Bid:
Ask:
Aktienkurse zur The Rank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 21.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 20.08.2025 | 1,52 | 1,53 | 1,50 | 1,50 | -3,23% | 8.848,00 |
| 19.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 18.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 15.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,29% | - |
| 14.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 13.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 12.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 7,10% | - |
| 11.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -6,63% | - |
| 08.08.2025 | 1,72 | 1,72 | 1,60 | 1,66 | -4,05% | 1.800,00 |
| 07.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | - |
| 06.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 05.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -6,99% | - |
| 04.08.2025 | 1,72 | 1,86 | 1,72 | 1,86 | 6,29% | 405,00 |
| 01.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 31.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 30.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -5,43% | - |
| 29.07.2025 | 1,72 | 1,87 | 1,72 | 1,84 | 5,14% | 659,00 |
| 28.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 25.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 24.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 23.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 22.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 6,10% | - |
| 21.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | - |
| 18.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 17.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 16.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 15.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 14.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 11.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 3,27% | - |
| 10.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 09.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 08.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 07.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 04.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 03.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 02.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 01.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 30.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 27.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 26.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 25.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 24.06.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 2,07% | 700,00 |
| 23.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 20.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
| 19.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 18.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | - |
| 17.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 16.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 13.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 12.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 11.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -8,33% | - |
| 10.06.2025 | 1,44 | 1,56 | 1,44 | 1,56 | 9,86% | 15.724,00 |
| 09.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 06.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 05.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 04.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 03.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 02.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 30.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | - |
| 29.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -9,32% | - |
| 28.05.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 15,83% | 1.281,00 |
| 27.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 26.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 23.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 22.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 21.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 4,38% | - |
| 20.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 19.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 16.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 5,43% | - |
| 15.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -9,15% | - |
| 14.05.2025 | 1,21 | 1,42 | 1,21 | 1,42 | 24,56% | 400,00 |
| 13.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 5,56% | - |
| 12.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 3,85% | - |
| 09.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -7,96% | - |
| 08.05.2025 | 1,02 | 1,13 | 1,02 | 1,13 | 3,67% | 5,00 |
| 07.05.2025 | 1,01 | 1,09 | 1,01 | 1,09 | 12,95% | 4.822,00 |
| 06.05.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 0,00% | - |
| 05.05.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 2,12% | - |
| 02.05.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 0,00% | - |
| 30.04.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -2,07% | - |
| 29.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 5,46% | - |
| 28.04.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -2,14% | - |
| 25.04.2025 | 0,92 | 0,94 | 0,92 | 0,94 | 0,00% | 6.036,00 |
| 24.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 0,00% | - |
| 23.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 0,00% | - |
| 22.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 1,63% | - |
| 17.04.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -0,54% | - |
| 16.04.2025 | 0,93 | 0,93 | 0,93 | 0,93 | -1,07% | - |
| 15.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 2,75% | - |
| 14.04.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -0,55% | - |
| 11.04.2025 | 0,92 | 0,92 | 0,92 | 0,92 | 5,78% | - |
| 10.04.2025 | 0,87 | 0,87 | 0,87 | 0,87 | -6,99% | - |
| 09.04.2025 | 0,88 | 0,93 | 0,88 | 0,93 | 7,51% | 2.285,00 |
| 08.04.2025 | 0,87 | 0,87 | 0,87 | 0,87 | 1,17% | - |
| 07.04.2025 | 0,90 | 0,90 | 0,86 | 0,86 | -7,57% | 35,00 |
| 04.04.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 1,65% | - |
| 03.04.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -2,67% | - |
| 02.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 1,08% | - |