1,305€
0,38%
Echtzeit-Aktienkurs The Rank Group PLC
Bid:
Ask:
Aktienkurse zur The Rank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 06.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 05.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 04.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 03.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 31.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 30.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 29.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 28.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 27.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 24.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 23.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 22.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 21.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 20.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 17.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 16.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 15.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 14.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 13.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 10.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 09.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 08.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -5,77% | - |
| 07.10.2025 | 1,50 | 1,56 | 1,50 | 1,56 | 2,63% | 1.012,00 |
| 06.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 03.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | - |
| 02.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 01.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 30.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -8,93% | - |
| 29.09.2025 | 1,54 | 1,68 | 1,54 | 1,68 | 10,53% | 619,00 |
| 26.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 25.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 24.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -8,38% | - |
| 23.09.2025 | 1,52 | 1,67 | 1,52 | 1,67 | 14,38% | 1.125,00 |
| 22.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 19.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 18.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 17.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 16.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 15.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 12.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 10.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,96% | - |
| 09.09.2025 | 1,56 | 1,56 | 1,50 | 1,56 | 2,98% | - |
| 05.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 04.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 03.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,95% | - |
| 02.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 01.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 29.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 28.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 27.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | - |
| 26.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 25.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 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% | - |