1,023€
-8,71%
Echtzeit-Aktienkurs The Rank Group PLC
Bid:
Ask:
Aktienkurse zur The Rank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,05 | 1,06 | 1,05 | 1,06 | -5,80% | - |
| 08.09.2026 | 1,16 | 1,17 | 1,12 | 1,12 | -2,61% | - |
| 07.09.2026 | 1,20 | 1,20 | 1,15 | 1,15 | -4,17% | - |
| 04.09.2026 | 1,21 | 1,21 | 1,18 | 1,20 | -0,83% | - |
| 03.09.2026 | 1,19 | 1,21 | 1,18 | 1,21 | 2,54% | - |
| 02.09.2026 | 1,19 | 1,21 | 1,16 | 1,18 | -1,26% | - |
| 01.09.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -0,42% | - |
| 31.08.2026 | 1,23 | 1,23 | 1,19 | 1,20 | -2,04% | - |
| 28.08.2026 | 1,24 | 1,26 | 1,21 | 1,23 | -2,78% | - |
| 27.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,18% | - |
| 25.08.2026 | 1,29 | 1,33 | 1,27 | 1,28 | -1,92% | - |
| 24.08.2026 | 1,30 | 1,33 | 1,29 | 1,30 | 1,56% | - |
| 21.08.2026 | 1,28 | 1,29 | 1,28 | 1,28 | 1,19% | - |
| 20.08.2026 | 1,26 | 1,28 | 1,25 | 1,27 | 0,80% | - |
| 19.08.2026 | 1,22 | 1,27 | 1,19 | 1,26 | 2,45% | - |
| 18.08.2026 | 1,24 | 1,28 | 1,20 | 1,23 | -1,21% | - |
| 17.08.2026 | 1,25 | 1,26 | 1,21 | 1,24 | -3,13% | - |
| 14.08.2026 | 1,24 | 1,29 | 1,23 | 1,28 | 3,64% | - |
| 13.08.2026 | 1,18 | 1,27 | 1,18 | 1,24 | 5,56% | - |
| 12.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,27% | - |
| 10.08.2026 | 1,20 | 1,22 | 1,18 | 1,19 | -0,84% | - |
| 07.08.2026 | 1,18 | 1,20 | 1,17 | 1,20 | 1,70% | - |
| 06.08.2026 | 1,18 | 1,21 | 1,16 | 1,18 | 3,52% | 1.000,00 |
| 04.08.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -0,44% | - |
| 03.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 31.07.2026 | 1,15 | 1,17 | 1,13 | 1,14 | -2,99% | - |
| 30.07.2026 | 1,16 | 1,18 | 1,15 | 1,17 | 0,86% | - |
| 29.07.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -1,28% | - |
| 28.07.2026 | 1,16 | 1,18 | 1,14 | 1,18 | 1,29% | - |
| 27.07.2026 | 1,14 | 1,18 | 1,09 | 1,16 | 6,91% | - |
| 24.07.2026 | 1,09 | 1,09 | 1,08 | 1,09 | -0,91% | - |
| 23.07.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 1,86% | - |
| 22.07.2026 | 1,09 | 1,12 | 1,06 | 1,08 | -2,27% | - |
| 21.07.2026 | 1,10 | 1,10 | 1,09 | 1,10 | -0,45% | - |
| 20.07.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -1,78% | - |
| 17.07.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 0,00% | - |
| 16.07.2026 | 1,11 | 1,15 | 1,10 | 1,13 | 1,35% | - |
| 15.07.2026 | 1,17 | 1,17 | 1,09 | 1,11 | 1,37% | - |
| 14.07.2026 | 1,09 | 1,10 | 1,09 | 1,10 | -2,67% | - |
| 13.07.2026 | 1,10 | 1,13 | 1,08 | 1,13 | 2,27% | - |
| 10.07.2026 | 1,08 | 1,11 | 1,07 | 1,10 | 2,80% | - |
| 09.07.2026 | 1,08 | 1,09 | 1,06 | 1,07 | -0,47% | - |
| 08.07.2026 | 1,09 | 1,09 | 1,05 | 1,08 | -1,83% | - |
| 07.07.2026 | 1,09 | 1,11 | 1,08 | 1,10 | 0,00% | - |
| 06.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 03.07.2026 | 1,10 | 1,12 | 1,09 | 1,10 | -0,90% | - |
| 02.07.2026 | 1,11 | 1,11 | 1,08 | 1,11 | -3,49% | - |
| 30.06.2026 | 1,20 | 1,22 | 1,14 | 1,15 | -5,37% | - |
| 29.06.2026 | 1,21 | 1,21 | 1,19 | 1,21 | 4,76% | - |
| 26.06.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -2,12% | - |
| 25.06.2026 | 1,16 | 1,18 | 1,14 | 1,18 | 3,51% | - |
| 24.06.2026 | 1,17 | 1,18 | 1,14 | 1,14 | -1,72% | - |
| 23.06.2026 | 1,15 | 1,17 | 1,14 | 1,16 | -0,43% | - |
| 22.06.2026 | 1,16 | 1,17 | 1,16 | 1,17 | -1,27% | - |
| 19.06.2026 | 1,18 | 1,19 | 1,18 | 1,18 | -1,67% | - |
| 18.06.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 17.06.2026 | 1,19 | 1,22 | 1,17 | 1,20 | -0,83% | - |
| 16.06.2026 | 1,21 | 1,22 | 1,21 | 1,21 | 3,88% | - |
| 05.06.2026 | 1,16 | 1,17 | 1,12 | 1,16 | 0,43% | - |
| 04.06.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | - |
| 03.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 28.05.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 0,89% | - |
| 26.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -2,17% | - |
| 21.05.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 3,60% | - |
| 19.05.2026 | 1,10 | 1,11 | 1,10 | 1,11 | -0,45% | - |
| 18.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 15.05.2026 | 1,13 | 1,13 | 1,11 | 1,12 | -4,29% | - |
| 14.05.2026 | 1,12 | 1,17 | 1,12 | 1,17 | 1,75% | - |
| 13.05.2026 | 1,10 | 1,16 | 1,10 | 1,15 | -0,43% | - |
| 12.05.2026 | 1,14 | 1,17 | 1,14 | 1,15 | 0,00% | - |
| 07.05.2026 | 1,11 | 1,16 | 1,11 | 1,15 | 0,00% | - |
| 06.05.2026 | 1,07 | 1,16 | 1,07 | 1,15 | 7,48% | - |
| 05.05.2026 | 1,11 | 1,16 | 1,07 | 1,07 | -4,46% | - |
| 04.05.2026 | 1,11 | 1,12 | 1,11 | 1,12 | -3,45% | - |
| 30.04.2026 | 1,10 | 1,17 | 1,10 | 1,16 | -0,43% | - |
| 29.04.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,87% | - |
| 28.04.2026 | 1,18 | 1,24 | 1,16 | 1,16 | -1,70% | - |
| 27.04.2026 | 1,18 | 1,18 | 1,17 | 1,18 | -0,84% | - |
| 24.04.2026 | 1,18 | 1,19 | 1,18 | 1,19 | -3,27% | - |
| 23.04.2026 | 1,22 | 1,23 | 1,22 | 1,23 | -2,39% | - |
| 22.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 21.04.2026 | 1,25 | 1,26 | 1,25 | 1,25 | 2,05% | - |
| 20.04.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -1,21% | - |
| 16.04.2026 | 1,24 | 1,25 | 1,24 | 1,24 | -1,98% | 1.593,00 |
| 15.04.2026 | 1,05 | 1,28 | 1,05 | 1,26 | 20,57% | 2.500,00 |
| 14.04.2026 | 1,03 | 1,09 | 1,03 | 1,05 | 1,46% | - |
| 13.04.2026 | 1,04 | 1,04 | 1,03 | 1,03 | -5,07% | - |
| 10.04.2026 | 1,05 | 1,09 | 1,05 | 1,09 | 0,46% | - |
| 09.04.2026 | 1,08 | 1,09 | 1,08 | 1,08 | 0,47% | - |
| 08.04.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 2,87% | - |
| 07.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 2,45% | - |
| 02.04.2026 | 1,02 | 1,03 | 1,02 | 1,02 | -0,97% | - |
| 01.04.2026 | 1,03 | 1,04 | 1,03 | 1,03 | 0,00% | - |
| 31.03.2026 | 1,02 | 1,04 | 1,02 | 1,03 | -1,90% | - |
| 30.03.2026 | 1,05 | 1,08 | 1,05 | 1,05 | -1,87% | - |
| 27.03.2026 | 1,07 | 1,07 | 1,06 | 1,07 | -1,83% | - |
| 26.03.2026 | 1,07 | 1,10 | 1,07 | 1,09 | -1,36% | - |
| 25.03.2026 | 1,06 | 1,12 | 1,06 | 1,11 | 5,74% | - |
| 24.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 1,46% | - |
| 23.03.2026 | 1,04 | 1,04 | 1,03 | 1,03 | -5,50% | - |