2,563€
0,10%
Echtzeit-Aktienkurs Crest Nicholson Holdings Plc.
Bid:
Ask:
Aktienkurse zur Crest Nicholson Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 2,56 | 2,57 | 2,56 | 2,56 | 0,10% | - |
| 15.05.2024 | 2,45 | 2,57 | 2,44 | 2,56 | 4,70% | - |
| 14.05.2024 | 2,42 | 2,45 | 2,40 | 2,45 | 1,03% | - |
| 13.05.2024 | 2,41 | 2,42 | 2,38 | 2,42 | 0,41% | - |
| 10.05.2024 | 2,34 | 2,44 | 2,34 | 2,41 | 3,21% | - |
| 09.05.2024 | 2,31 | 2,35 | 2,29 | 2,34 | 1,19% | - |
| 08.05.2024 | 2,32 | 2,34 | 2,29 | 2,31 | -0,32% | - |
| 07.05.2024 | 2,29 | 2,35 | 2,28 | 2,32 | 1,31% | - |
| 06.05.2024 | 2,28 | 2,29 | 2,27 | 2,29 | 0,44% | - |
| 03.05.2024 | 2,21 | 2,28 | 2,21 | 2,28 | 2,82% | - |
| 02.05.2024 | 2,19 | 2,23 | 2,19 | 2,21 | 1,26% | - |
| 30.04.2024 | 2,22 | 2,25 | 2,17 | 2,19 | -1,35% | - |
| 29.04.2024 | 2,20 | 2,22 | 2,17 | 2,22 | 1,03% | - |
| 26.04.2024 | 2,19 | 2,23 | 2,18 | 2,19 | -0,23% | - |
| 25.04.2024 | 2,17 | 2,24 | 2,15 | 2,20 | 1,85% | - |
| 24.04.2024 | 2,24 | 2,25 | 2,15 | 2,16 | -3,79% | - |
| 23.04.2024 | 2,19 | 2,24 | 2,18 | 2,24 | 2,51% | - |
| 22.04.2024 | 2,18 | 2,22 | 2,18 | 2,19 | 0,46% | - |
| 19.04.2024 | 2,21 | 2,22 | 2,16 | 2,18 | -1,36% | - |
| 18.04.2024 | 2,18 | 2,22 | 2,17 | 2,21 | 1,26% | - |
| 17.04.2024 | 2,18 | 2,23 | 2,16 | 2,18 | 0,00% | - |
| 16.04.2024 | 2,25 | 2,25 | 2,18 | 2,18 | -2,90% | - |
| 15.04.2024 | 2,22 | 2,36 | 2,21 | 2,25 | 1,70% | - |
| 12.04.2024 | 2,21 | 2,24 | 2,20 | 2,21 | 0,11% | - |
| 11.04.2024 | 2,19 | 2,22 | 2,16 | 2,21 | 0,68% | - |
| 10.04.2024 | 2,23 | 2,33 | 2,19 | 2,19 | -1,57% | - |
| 09.04.2024 | 2,23 | 2,25 | 2,20 | 2,23 | -0,11% | - |
| 08.04.2024 | 2,20 | 2,25 | 2,19 | 2,23 | 1,48% | - |
| 05.04.2024 | 2,24 | 2,24 | 2,19 | 2,20 | -2,01% | - |
| 04.04.2024 | 2,22 | 2,26 | 2,19 | 2,24 | 1,01% | - |
| 03.04.2024 | 2,21 | 2,24 | 2,20 | 2,22 | 0,11% | 510,00 |
| 02.04.2024 | 2,28 | 2,29 | 2,21 | 2,22 | -2,85% | - |
| 28.03.2024 | 2,27 | 2,30 | 2,26 | 2,28 | 0,44% | - |
| 27.03.2024 | 2,30 | 2,32 | 2,22 | 2,27 | -1,30% | - |
| 26.03.2024 | 2,29 | 2,31 | 2,28 | 2,30 | 0,44% | - |
| 25.03.2024 | 2,27 | 2,30 | 2,26 | 2,29 | 0,44% | - |
| 22.03.2024 | 2,32 | 2,33 | 2,24 | 2,28 | -1,72% | - |
| 21.03.2024 | 2,32 | 2,41 | 2,30 | 2,32 | -4,92% | - |
| 20.03.2024 | 2,38 | 2,46 | 2,36 | 2,44 | 2,52% | - |
| 19.03.2024 | 2,65 | 2,65 | 2,32 | 2,38 | -10,19% | 3.000,00 |
| 18.03.2024 | 2,66 | 2,68 | 2,62 | 2,65 | -0,38% | - |
| 15.03.2024 | 2,67 | 2,72 | 2,62 | 2,66 | -0,37% | - |
| 14.03.2024 | 2,62 | 2,70 | 2,61 | 2,67 | 1,91% | - |
| 13.03.2024 | 2,60 | 2,63 | 2,59 | 2,62 | 0,77% | - |
| 12.03.2024 | 2,60 | 2,62 | 2,56 | 2,60 | 0,00% | - |
| 11.03.2024 | 2,60 | 2,61 | 2,57 | 2,60 | 0,00% | - |
| 08.03.2024 | 2,58 | 2,61 | 2,55 | 2,60 | 0,78% | - |
| 07.03.2024 | 2,57 | 2,61 | 2,55 | 2,58 | 0,39% | - |
| 06.03.2024 | 2,53 | 2,59 | 2,50 | 2,57 | 1,58% | - |
| 05.03.2024 | 2,50 | 2,55 | 2,49 | 2,53 | 1,20% | - |
| 04.03.2024 | 2,54 | 2,55 | 2,48 | 2,50 | -1,57% | - |
| 01.03.2024 | 2,52 | 2,55 | 2,50 | 2,54 | 0,79% | - |
| 29.02.2024 | 2,45 | 2,53 | 2,44 | 2,52 | 3,28% | - |
| 28.02.2024 | 2,52 | 2,53 | 2,42 | 2,44 | -3,17% | - |
| 27.02.2024 | 2,52 | 2,54 | 2,49 | 2,52 | 0,00% | - |
| 26.02.2024 | 2,50 | 2,52 | 2,44 | 2,52 | 1,20% | - |
| 23.02.2024 | 2,49 | 2,51 | 2,47 | 2,49 | 0,00% | - |
| 22.02.2024 | 2,48 | 2,51 | 2,45 | 2,49 | 0,40% | - |
| 21.02.2024 | 2,48 | 2,52 | 2,47 | 2,48 | 0,00% | - |
| 20.02.2024 | 2,50 | 2,52 | 2,46 | 2,48 | -0,80% | - |
| 19.02.2024 | 2,51 | 2,53 | 2,47 | 2,50 | -0,40% | - |
| 16.02.2024 | 2,54 | 2,58 | 2,50 | 2,51 | -1,18% | - |
| 15.02.2024 | 2,52 | 2,54 | 2,50 | 2,54 | 0,79% | - |
| 14.02.2024 | 2,52 | 2,59 | 2,50 | 2,52 | 0,00% | - |
| 13.02.2024 | 2,66 | 2,68 | 2,50 | 2,52 | -5,26% | - |
| 12.02.2024 | 2,60 | 2,67 | 2,57 | 2,66 | 2,31% | - |
| 09.02.2024 | 2,58 | 2,60 | 2,55 | 2,60 | 0,78% | - |
| 08.02.2024 | 2,58 | 2,64 | 2,53 | 2,58 | 0,00% | - |
| 07.02.2024 | 2,46 | 2,71 | 2,46 | 2,58 | 4,88% | - |
| 06.02.2024 | 2,42 | 2,47 | 2,40 | 2,46 | 2,50% | - |
| 05.02.2024 | 2,45 | 2,49 | 2,40 | 2,40 | -2,44% | - |
| 02.02.2024 | 2,46 | 2,50 | 2,45 | 2,46 | 0,00% | - |
| 01.02.2024 | 2,48 | 2,50 | 2,44 | 2,46 | -0,81% | - |
| 31.01.2024 | 2,48 | 2,51 | 2,46 | 2,48 | 0,00% | - |
| 30.01.2024 | 2,46 | 2,50 | 2,44 | 2,48 | 0,81% | - |
| 29.01.2024 | 2,54 | 2,55 | 2,44 | 2,46 | -2,38% | - |
| 26.01.2024 | 2,46 | 2,55 | 2,43 | 2,52 | 2,44% | - |
| 25.01.2024 | 2,44 | 2,46 | 2,38 | 2,46 | 0,82% | - |
| 24.01.2024 | 2,37 | 2,44 | 2,33 | 2,44 | 2,95% | - |
| 23.01.2024 | 2,42 | 2,45 | 2,36 | 2,37 | -2,07% | - |
| 22.01.2024 | 2,40 | 2,44 | 2,39 | 2,42 | 0,83% | - |
| 19.01.2024 | 2,40 | 2,45 | 2,38 | 2,40 | 0,00% | - |
| 18.01.2024 | 2,32 | 2,42 | 2,32 | 2,40 | 3,45% | - |
| 17.01.2024 | 2,42 | 2,46 | 2,32 | 2,32 | -4,92% | - |
| 16.01.2024 | 2,52 | 2,52 | 2,44 | 2,44 | -3,17% | - |
| 15.01.2024 | 2,52 | 2,54 | 2,29 | 2,52 | 0,00% | - |
| 12.01.2024 | 2,47 | 2,55 | 2,47 | 2,52 | 2,02% | - |
| 11.01.2024 | 2,56 | 2,56 | 2,46 | 2,47 | -3,14% | - |
| 10.01.2024 | 2,50 | 2,57 | 2,49 | 2,55 | 2,00% | - |
| 09.01.2024 | 2,66 | 2,67 | 2,50 | 2,50 | -6,02% | - |
| 08.01.2024 | 2,52 | 2,69 | 2,52 | 2,66 | 5,56% | - |
| 05.01.2024 | 2,47 | 2,53 | 2,44 | 2,52 | 2,02% | - |
| 04.01.2024 | 2,44 | 2,49 | 2,42 | 2,47 | 1,23% | - |
| 03.01.2024 | 2,46 | 2,46 | 2,40 | 2,44 | -0,81% | - |
| 02.01.2024 | 2,50 | 2,53 | 2,44 | 2,46 | -1,60% | - |
| 29.12.2023 | 2,50 | 2,53 | 2,50 | 2,50 | 0,00% | - |
| 28.12.2023 | 2,54 | 2,57 | 2,50 | 2,50 | -1,57% | - |
| 27.12.2023 | 2,52 | 2,55 | 2,50 | 2,54 | 1,60% | - |
| 22.12.2023 | 2,50 | 2,53 | 2,48 | 2,50 | 0,00% | - |
| 21.12.2023 | 2,52 | 2,53 | 2,48 | 2,50 | -0,40% | - |