2,510€
2,87%
Echtzeit-Aktienkurs Applied Nutrition PLC
Bid:
Ask:
Aktienkurse zur Applied Nutrition PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,42 | 2,56 | 2,39 | 2,51 | 1,62% | - |
| 01.04.2026 | 2,43 | 2,48 | 2,40 | 2,47 | 2,07% | - |
| 31.03.2026 | 2,41 | 2,50 | 2,37 | 2,42 | 2,54% | - |
| 30.03.2026 | 2,45 | 2,48 | 2,36 | 2,36 | -3,28% | - |
| 27.03.2026 | 2,50 | 2,51 | 2,43 | 2,44 | -2,01% | - |
| 26.03.2026 | 2,52 | 2,55 | 2,48 | 2,49 | -1,58% | - |
| 25.03.2026 | 2,51 | 2,61 | 2,50 | 2,53 | 2,02% | - |
| 24.03.2026 | 2,34 | 2,52 | 2,33 | 2,48 | -0,80% | - |
| 23.03.2026 | 2,53 | 2,63 | 2,12 | 2,50 | -2,34% | 16.074,00 |
| 20.03.2026 | 2,58 | 2,65 | 2,55 | 2,56 | -0,78% | - |
| 19.03.2026 | 2,55 | 2,70 | 2,51 | 2,58 | -0,77% | - |
| 18.03.2026 | 2,65 | 2,68 | 2,60 | 2,60 | -0,76% | - |
| 17.03.2026 | 2,61 | 2,70 | 2,58 | 2,62 | 2,34% | - |
| 13.03.2026 | 2,70 | 2,72 | 2,52 | 2,56 | -5,54% | - |
| 12.03.2026 | 2,67 | 2,79 | 2,67 | 2,71 | 0,37% | - |
| 11.03.2026 | 2,75 | 2,78 | 2,68 | 2,70 | -1,46% | - |
| 10.03.2026 | 2,82 | 2,84 | 2,70 | 2,74 | -3,18% | - |
| 09.03.2026 | 2,68 | 2,84 | 2,64 | 2,83 | 2,91% | - |
| 06.03.2026 | 2,79 | 2,81 | 2,72 | 2,75 | -1,08% | - |
| 05.03.2026 | 2,76 | 2,80 | 2,74 | 2,78 | 0,00% | - |
| 04.03.2026 | 2,72 | 2,80 | 2,70 | 2,78 | 1,09% | - |
| 03.03.2026 | 2,77 | 14,88 | 2,64 | 2,75 | -1,79% | - |
| 02.03.2026 | 2,79 | 2,88 | 2,77 | 2,80 | -1,06% | - |
| 27.02.2026 | 2,87 | 2,97 | 2,82 | 2,83 | -1,39% | - |
| 26.02.2026 | 2,90 | 2,96 | 2,87 | 2,87 | -2,05% | - |
| 25.02.2026 | 2,87 | 2,99 | 2,85 | 2,93 | 1,74% | - |
| 24.02.2026 | 2,89 | 2,97 | 2,86 | 2,88 | -0,35% | - |
| 23.02.2026 | 2,97 | 3,02 | 2,88 | 2,89 | -3,67% | - |
| 20.02.2026 | 2,97 | 3,03 | 2,95 | 3,00 | -0,99% | - |
| 19.02.2026 | 2,99 | 3,04 | 2,93 | 3,03 | -0,66% | - |
| 18.02.2026 | 2,89 | 3,25 | 2,89 | 3,05 | 5,90% | - |
| 17.02.2026 | 2,80 | 3,08 | 2,75 | 2,88 | 2,13% | - |
| 16.02.2026 | 2,77 | 2,90 | 2,68 | 2,82 | 7,22% | - |
| 13.02.2026 | 2,72 | 2,82 | 2,62 | 2,63 | -0,38% | 1.500,00 |
| 12.02.2026 | 2,70 | 2,78 | 2,64 | 2,64 | 0,76% | - |
| 11.02.2026 | 2,74 | 2,76 | 2,62 | 2,62 | -4,38% | - |
| 10.02.2026 | 2,74 | 2,75 | 2,71 | 2,74 | 3,01% | - |
| 09.02.2026 | 2,75 | 2,80 | 2,66 | 2,66 | -0,75% | - |
| 06.02.2026 | 2,74 | 2,76 | 2,68 | 2,68 | 0,75% | - |
| 05.02.2026 | 2,75 | 2,76 | 2,65 | 2,66 | 0,00% | - |
| 04.02.2026 | 2,82 | 2,83 | 2,66 | 2,66 | -2,92% | - |
| 03.02.2026 | 2,74 | 2,87 | 2,74 | 2,74 | -0,36% | - |
| 02.02.2026 | 2,69 | 2,77 | 2,66 | 2,75 | 0,73% | - |
| 30.01.2026 | 2,74 | 2,77 | 2,71 | 2,73 | -0,36% | - |
| 29.01.2026 | 2,74 | 2,77 | 2,70 | 2,74 | -0,72% | - |
| 28.01.2026 | 2,78 | 2,80 | 2,75 | 2,76 | -1,43% | - |
| 27.01.2026 | 2,86 | 2,86 | 2,79 | 2,80 | -1,41% | - |
| 26.01.2026 | 2,81 | 2,87 | 2,80 | 2,84 | 4,41% | - |
| 23.01.2026 | 2,82 | 2,84 | 2,72 | 2,72 | -0,73% | - |
| 22.01.2026 | 2,78 | 2,88 | 2,74 | 2,74 | -1,44% | - |
| 21.01.2026 | 2,66 | 2,80 | 2,65 | 2,78 | 7,75% | - |
| 20.01.2026 | 2,72 | 2,78 | 2,58 | 2,58 | -5,15% | - |
| 19.01.2026 | 2,77 | 2,83 | 2,72 | 2,72 | -3,20% | - |
| 16.01.2026 | 2,80 | 2,83 | 2,80 | 2,81 | 0,00% | - |
| 15.01.2026 | 2,84 | 2,89 | 2,81 | 2,81 | -1,06% | - |
| 14.01.2026 | 2,89 | 2,92 | 2,76 | 2,84 | 1,43% | - |
| 13.01.2026 | 2,97 | 3,02 | 2,80 | 2,80 | -5,72% | - |
| 12.01.2026 | 3,03 | 3,06 | 2,92 | 2,97 | 1,02% | - |
| 09.01.2026 | 3,01 | 3,06 | 2,94 | 2,94 | -2,33% | - |
| 08.01.2026 | 3,01 | 3,03 | 2,88 | 3,01 | 0,33% | - |
| 07.01.2026 | 2,99 | 3,01 | 2,88 | 3,00 | 1,01% | - |
| 06.01.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -1,33% | - |
| 05.01.2026 | 2,99 | 3,04 | 2,99 | 3,01 | 2,73% | - |
| 02.01.2026 | 2,95 | 2,95 | 2,93 | 2,93 | 3,90% | - |
| 29.12.2025 | 2,92 | 2,97 | 2,82 | 2,82 | -2,42% | - |
| 23.12.2025 | 2,91 | 2,92 | 2,89 | 2,89 | 6,25% | 1.600,00 |
| 22.12.2025 | 2,88 | 2,92 | 2,72 | 2,72 | -4,90% | - |
| 19.12.2025 | 2,89 | 2,91 | 2,84 | 2,86 | 1,42% | - |
| 18.12.2025 | 2,78 | 2,83 | 2,77 | 2,82 | 6,02% | - |
| 17.12.2025 | 2,67 | 2,78 | 2,66 | 2,66 | 3,91% | - |
| 16.12.2025 | 2,70 | 2,70 | 2,56 | 2,56 | 4,92% | - |
| 09.12.2025 | 2,46 | 2,60 | 2,36 | 2,44 | 12,96% | - |
| 08.12.2025 | 2,29 | 2,29 | 2,16 | 2,16 | -2,70% | - |
| 04.12.2025 | 2,24 | 2,35 | 2,22 | 2,22 | 6,73% | - |
| 02.12.2025 | 2,11 | 2,19 | 2,08 | 2,08 | 2,97% | - |
| 01.12.2025 | 2,05 | 2,12 | 2,02 | 2,02 | 0,00% | - |
| 28.11.2025 | 1,98 | 2,04 | 1,98 | 2,02 | 6,88% | - |
| 27.11.2025 | 1,96 | 2,02 | 1,89 | 1,89 | 0,53% | - |
| 26.11.2025 | 1,99 | 1,99 | 1,88 | 1,88 | -4,57% | - |
| 25.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 5,35% | - |
| 24.11.2025 | 1,98 | 2,01 | 1,87 | 1,87 | -3,61% | - |
| 21.11.2025 | 1,99 | 2,05 | 1,94 | 1,94 | 3,19% | - |
| 20.11.2025 | 1,91 | 1,99 | 1,88 | 1,88 | 3,87% | - |
| 19.11.2025 | 1,93 | 1,93 | 1,81 | 1,81 | -2,16% | - |
| 18.11.2025 | 1,95 | 1,95 | 1,85 | 1,85 | -1,07% | - |
| 17.11.2025 | 1,95 | 1,97 | 1,87 | 1,87 | 1,08% | - |
| 14.11.2025 | 2,01 | 2,02 | 1,85 | 1,85 | -3,65% | - |
| 12.11.2025 | 2,02 | 2,05 | 1,92 | 1,92 | 0,52% | - |
| 11.11.2025 | 2,04 | 2,05 | 1,91 | 1,91 | -2,05% | - |
| 10.11.2025 | 2,08 | 2,13 | 1,95 | 1,95 | 1,04% | - |
| 07.11.2025 | 2,04 | 2,08 | 1,93 | 1,93 | 0,00% | - |
| 05.11.2025 | 1,96 | 2,07 | 1,93 | 1,93 | 3,76% | - |
| 04.11.2025 | 1,97 | 1,99 | 1,86 | 1,86 | -1,06% | - |
| 03.11.2025 | 1,90 | 2,02 | 1,88 | 1,88 | -5,05% | - |
| 31.10.2025 | 1,98 | 2,02 | 1,98 | 1,98 | 5,32% | - |
| 30.10.2025 | 1,98 | 2,01 | 1,88 | 1,88 | -1,57% | - |
| 29.10.2025 | 2,00 | 2,01 | 1,91 | 1,91 | -4,98% | - |
| 28.10.2025 | 2,03 | 2,04 | 1,97 | 2,01 | 4,15% | - |
| 27.10.2025 | 2,04 | 2,07 | 1,93 | 1,93 | -1,53% | - |
| 24.10.2025 | 2,11 | 2,13 | 1,96 | 1,96 | -6,67% | - |