1,350€
0,37%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,35 | 1,39 | 1,29 | 1,35 | 0,37% | - |
| 21.08.2025 | 1,38 | 1,43 | 1,34 | 1,35 | -3,24% | - |
| 20.08.2025 | 1,38 | 1,42 | 1,38 | 1,39 | -0,71% | - |
| 19.08.2025 | 1,37 | 1,42 | 1,35 | 1,40 | 2,19% | - |
| 18.08.2025 | 1,40 | 1,43 | 1,36 | 1,37 | -1,44% | - |
| 15.08.2025 | 1,46 | 1,47 | 1,39 | 1,39 | -3,81% | - |
| 14.08.2025 | 1,45 | 1,50 | 1,45 | 1,45 | -1,03% | - |
| 13.08.2025 | 1,43 | 1,49 | 1,42 | 1,46 | 2,46% | - |
| 12.08.2025 | 1,44 | 1,46 | 1,41 | 1,43 | -0,35% | - |
| 11.08.2025 | 1,41 | 1,46 | 1,41 | 1,43 | 0,70% | - |
| 08.08.2025 | 1,43 | 1,46 | 1,42 | 1,42 | -0,70% | - |
| 07.08.2025 | 1,43 | 1,50 | 1,41 | 1,43 | 1,06% | - |
| 06.08.2025 | 1,43 | 1,45 | 1,41 | 1,42 | -0,70% | 1.000,00 |
| 05.08.2025 | 1,43 | 1,45 | 1,40 | 1,43 | 0,35% | - |
| 04.08.2025 | 1,44 | 1,45 | 1,40 | 1,42 | -0,70% | - |
| 01.08.2025 | 1,44 | 1,47 | 1,42 | 1,43 | -1,72% | - |
| 31.07.2025 | 1,43 | 1,48 | 1,43 | 1,46 | 1,75% | - |
| 30.07.2025 | 1,45 | 1,47 | 1,43 | 1,43 | -2,05% | - |
| 29.07.2025 | 1,44 | 1,48 | 1,41 | 1,46 | 2,10% | - |
| 28.07.2025 | 1,41 | 1,46 | 1,37 | 1,43 | 2,88% | - |
| 25.07.2025 | 1,40 | 1,45 | 1,37 | 1,39 | -0,36% | - |
| 24.07.2025 | 1,43 | 1,49 | 1,39 | 1,40 | -2,45% | - |
| 23.07.2025 | 1,46 | 1,50 | 1,43 | 1,43 | -1,38% | - |
| 22.07.2025 | 1,53 | 1,55 | 1,45 | 1,45 | -4,92% | - |
| 21.07.2025 | 1,54 | 1,60 | 1,53 | 1,53 | -1,61% | 517,00 |
| 18.07.2025 | 1,55 | 1,59 | 1,54 | 1,55 | 0,32% | - |
| 17.07.2025 | 1,53 | 1,60 | 1,53 | 1,55 | 0,98% | - |
| 16.07.2025 | 1,76 | 1,76 | 1,47 | 1,53 | -12,82% | - |
| 15.07.2025 | 1,82 | 1,84 | 1,75 | 1,76 | -3,57% | - |
| 14.07.2025 | 1,81 | 1,85 | 1,80 | 1,82 | -0,55% | - |
| 11.07.2025 | 1,83 | 1,88 | 1,83 | 1,83 | -0,54% | - |
| 10.07.2025 | 1,81 | 1,90 | 1,77 | 1,84 | 1,66% | - |
| 09.07.2025 | 1,78 | 1,83 | 1,78 | 1,81 | 1,12% | - |
| 08.07.2025 | 1,78 | 1,83 | 1,78 | 1,79 | 0,56% | - |
| 07.07.2025 | 1,77 | 1,80 | 1,74 | 1,78 | 0,56% | - |
| 04.07.2025 | 1,74 | 1,80 | 1,74 | 1,77 | 0,00% | - |
| 03.07.2025 | 1,77 | 1,81 | 1,76 | 1,77 | 0,28% | - |
| 02.07.2025 | 1,76 | 1,79 | 1,72 | 1,77 | 0,57% | - |
| 01.07.2025 | 1,76 | 1,79 | 1,75 | 1,76 | 0,00% | - |
| 30.06.2025 | 1,74 | 1,79 | 1,71 | 1,76 | 0,86% | - |
| 27.06.2025 | 1,76 | 1,79 | 1,74 | 1,74 | -0,85% | - |
| 26.06.2025 | 1,75 | 1,80 | 1,74 | 1,76 | -0,57% | - |
| 25.06.2025 | 1,74 | 1,77 | 1,71 | 1,77 | 1,15% | - |
| 24.06.2025 | 1,73 | 1,78 | 1,70 | 1,75 | 2,35% | - |
| 23.06.2025 | 1,73 | 1,75 | 1,71 | 1,71 | -2,01% | - |
| 20.06.2025 | 1,74 | 1,75 | 1,69 | 1,74 | 1,16% | - |
| 19.06.2025 | 1,69 | 1,73 | 1,69 | 1,72 | 1,18% | - |
| 18.06.2025 | 1,70 | 1,75 | 1,69 | 1,70 | 0,29% | - |
| 17.06.2025 | 1,72 | 1,74 | 1,70 | 1,70 | -1,17% | - |
| 16.06.2025 | 1,73 | 1,75 | 1,69 | 1,72 | 1,18% | - |
| 13.06.2025 | 1,71 | 1,76 | 1,69 | 1,70 | -0,88% | - |
| 12.06.2025 | 1,78 | 1,78 | 1,70 | 1,71 | -4,47% | - |
| 11.06.2025 | 1,77 | 1,81 | 1,77 | 1,79 | 0,56% | - |
| 10.06.2025 | 1,83 | 1,83 | 1,78 | 1,78 | -2,73% | - |
| 09.06.2025 | 1,81 | 1,84 | 1,78 | 1,83 | 1,10% | - |
| 06.06.2025 | 1,83 | 1,89 | 1,78 | 1,81 | -0,28% | - |
| 05.06.2025 | 1,81 | 1,83 | 1,78 | 1,82 | 0,28% | - |
| 04.06.2025 | 1,76 | 1,91 | 1,75 | 1,81 | 3,13% | - |
| 03.06.2025 | 1,75 | 1,80 | 1,72 | 1,76 | 0,29% | - |
| 02.06.2025 | 1,77 | 1,82 | 1,75 | 1,75 | -1,41% | - |
| 30.05.2025 | 1,79 | 1,83 | 1,77 | 1,78 | -0,84% | - |
| 29.05.2025 | 1,84 | 1,84 | 1,78 | 1,79 | -1,38% | - |
| 28.05.2025 | 1,78 | 1,84 | 1,78 | 1,82 | 1,40% | - |
| 27.05.2025 | 1,78 | 1,82 | 1,74 | 1,79 | 0,85% | - |
| 26.05.2025 | 1,81 | 1,81 | 1,74 | 1,78 | 0,00% | - |
| 23.05.2025 | 1,81 | 1,83 | 1,77 | 1,78 | -1,93% | - |
| 22.05.2025 | 1,81 | 1,84 | 1,77 | 1,81 | 0,00% | - |
| 21.05.2025 | 1,81 | 1,87 | 1,77 | 1,81 | 0,00% | - |
| 20.05.2025 | 1,76 | 1,83 | 1,74 | 1,81 | 2,26% | - |
| 19.05.2025 | 1,79 | 1,82 | 1,72 | 1,77 | -1,39% | - |
| 16.05.2025 | 1,81 | 1,82 | 1,80 | 1,80 | -0,55% | - |
| 15.05.2025 | 1,82 | 1,84 | 1,79 | 1,81 | -1,10% | - |
| 14.05.2025 | 1,81 | 1,90 | 1,77 | 1,83 | 0,83% | - |
| 13.05.2025 | 1,80 | 1,83 | 1,79 | 1,81 | 0,56% | - |
| 12.05.2025 | 1,77 | 1,82 | 1,74 | 1,80 | 2,86% | - |
| 09.05.2025 | 1,74 | 1,77 | 1,69 | 1,75 | 1,16% | - |
| 08.05.2025 | 1,74 | 1,76 | 1,71 | 1,73 | -0,57% | - |
| 07.05.2025 | 1,72 | 1,77 | 1,70 | 1,74 | 2,05% | - |
| 06.05.2025 | 1,71 | 1,74 | 1,67 | 1,71 | 0,00% | - |
| 05.05.2025 | 1,71 | 1,72 | 1,67 | 1,71 | 0,00% | - |
| 02.05.2025 | 1,71 | 1,72 | 1,65 | 1,71 | 0,59% | - |
| 30.04.2025 | 1,68 | 1,72 | 1,64 | 1,70 | 1,19% | - |
| 29.04.2025 | 1,67 | 1,70 | 1,63 | 1,68 | 0,60% | - |
| 28.04.2025 | 1,59 | 1,72 | 1,56 | 1,67 | 4,06% | - |
| 25.04.2025 | 1,65 | 1,67 | 1,59 | 1,60 | -3,03% | - |
| 24.04.2025 | 1,56 | 1,69 | 1,52 | 1,65 | 6,11% | - |
| 23.04.2025 | 1,57 | 1,60 | 1,53 | 1,56 | 0,97% | - |
| 22.04.2025 | 1,55 | 1,59 | 1,53 | 1,54 | -1,60% | - |
| 17.04.2025 | 1,55 | 1,61 | 1,55 | 1,57 | -0,95% | - |
| 16.04.2025 | 1,60 | 1,62 | 1,56 | 1,58 | -2,47% | - |
| 15.04.2025 | 1,60 | 1,65 | 1,57 | 1,62 | 1,25% | - |
| 14.04.2025 | 1,58 | 1,62 | 1,57 | 1,60 | 1,27% | - |
| 11.04.2025 | 1,55 | 1,60 | 1,52 | 1,58 | 2,60% | - |
| 10.04.2025 | 1,53 | 1,61 | 1,53 | 1,54 | -0,65% | - |
| 09.04.2025 | 1,60 | 1,61 | 1,53 | 1,55 | -3,13% | - |
| 08.04.2025 | 1,56 | 1,64 | 1,51 | 1,60 | 3,90% | - |
| 07.04.2025 | 1,58 | 1,64 | 1,54 | 1,54 | -6,10% | - |
| 04.04.2025 | 1,67 | 1,69 | 1,63 | 1,64 | -1,50% | - |
| 03.04.2025 | 1,64 | 1,71 | 1,63 | 1,67 | -1,19% | - |
| 02.04.2025 | 1,69 | 1,72 | 1,69 | 1,69 | -0,30% | - |