2,570€
7,31%
Echtzeit-Aktienkurs Crest Nicholson Holdings Plc.
Bid:
Ask:
Aktienkurse zur Crest Nicholson Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 2,46 | 2,57 | 2,43 | 2,57 | 7,10% | - |
| 14.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,42% | - |
| 13.05.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 3,47% | - |
| 10.05.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 1,10% | - |
| 09.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,44% | - |
| 08.05.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 1,55% | - |
| 07.05.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 06.05.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 3,20% | - |
| 03.05.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 0,46% | - |
| 02.05.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 30.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,62% | - |
| 29.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,70% | - |
| 26.04.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 0,47% | - |
| 25.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -3,61% | - |
| 24.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 3,26% | - |
| 23.04.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -0,46% | - |
| 22.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,23% | - |
| 19.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,47% | - |
| 18.04.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -0,23% | - |
| 17.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,60% | - |
| 16.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,23% | - |
| 15.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,15% | - |
| 12.04.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -0,23% | - |
| 11.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,68% | - |
| 10.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,68% | - |
| 09.04.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 1,61% | - |
| 08.04.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -0,46% | - |
| 05.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,68% | - |
| 04.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,69% | - |
| 03.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -2,90% | - |
| 02.04.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -0,66% | - |
| 28.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 27.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 26.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 25.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 22.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 21.03.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 20.03.2024 | 2,38 | 2,40 | 2,38 | 2,40 | -8,40% | - |
| 19.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 18.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 15.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 14.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 13.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 12.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 11.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 08.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 07.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 06.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 05.03.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 04.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 01.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 29.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 28.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 27.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 26.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 23.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 22.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 21.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 20.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 19.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 16.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 15.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 14.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -5,30% | - |
| 13.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | - |
| 12.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 09.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 08.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 4,10% | - |
| 07.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 06.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 05.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 02.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 01.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 31.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 30.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 29.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 26.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 25.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 24.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 23.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | 960,00 |
| 22.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 19.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 18.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -4,96% | - |
| 17.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 16.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 15.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 12.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 11.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 10.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -6,82% | - |
| 09.01.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 5,60% | - |
| 08.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 05.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 04.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 03.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 02.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 29.12.2023 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 28.12.2023 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 27.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 22.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 21.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 20.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |