2,170€
Echtzeit-Aktienkurs MCBRIDE PLC LS-,10
Bid:
Ask:
Aktienkurse zur MCBRIDE PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,19 | 2,20 | 2,17 | 2,19 | 0,92% | - |
| 11.11.2026 | 2,13 | 2,18 | 2,12 | 2,17 | 0,00% | - |
| 10.11.2026 | 2,17 | 2,18 | 2,16 | 2,17 | 0,00% | - |
| 09.11.2026 | 2,13 | 2,20 | 2,12 | 2,17 | 1,88% | - |
| 06.11.2026 | 2,13 | 2,14 | 2,12 | 2,13 | 0,00% | - |
| 05.11.2026 | 2,09 | 2,14 | 2,08 | 2,13 | 3,40% | - |
| 04.11.2026 | 2,05 | 2,08 | 2,04 | 2,06 | -0,96% | - |
| 03.11.2026 | 2,05 | 2,08 | 2,04 | 2,08 | 2,21% | - |
| 02.11.2026 | 2,03 | 2,07 | 2,02 | 2,04 | 0,99% | - |
| 30.10.2026 | 2,05 | 2,06 | 2,00 | 2,02 | -0,98% | - |
| 29.10.2026 | 2,07 | 2,08 | 2,04 | 2,04 | -3,10% | - |
| 28.10.2026 | 2,11 | 2,15 | 2,09 | 2,10 | -1,41% | - |
| 27.10.2026 | 2,16 | 2,16 | 2,11 | 2,13 | -2,29% | - |
| 26.10.2026 | 2,17 | 2,18 | 2,15 | 2,18 | -0,91% | - |
| 23.10.2026 | 2,17 | 2,20 | 2,15 | 2,20 | 2,33% | - |
| 22.10.2026 | 2,20 | 2,21 | 2,14 | 2,15 | -2,27% | - |
| 21.10.2026 | 2,21 | 2,22 | 2,18 | 2,20 | 1,38% | - |
| 20.10.2026 | 2,16 | 2,17 | 2,15 | 2,17 | -1,36% | - |
| 16.10.2026 | 2,16 | 2,21 | 2,15 | 2,20 | 0,00% | - |
| 15.10.2026 | 2,13 | 2,21 | 2,13 | 2,20 | 1,38% | - |
| 14.10.2026 | 2,17 | 2,19 | 2,16 | 2,17 | 0,93% | - |
| 13.10.2026 | 2,11 | 2,18 | 2,10 | 2,15 | 1,42% | - |
| 08.10.2026 | 2,09 | 2,13 | 2,08 | 2,12 | 0,47% | - |
| 07.10.2026 | 2,09 | 2,13 | 2,07 | 2,11 | 0,00% | - |
| 05.10.2026 | 2,07 | 2,14 | 2,07 | 2,11 | 2,43% | - |
| 02.10.2026 | 2,05 | 2,09 | 2,03 | 2,06 | -0,48% | - |
| 01.10.2026 | 2,05 | 2,11 | 2,04 | 2,07 | -2,82% | - |
| 30.09.2026 | 2,11 | 2,16 | 2,09 | 2,13 | 2,40% | - |
| 29.09.2026 | 2,11 | 2,14 | 2,08 | 2,08 | -1,89% | - |
| 28.09.2026 | 2,06 | 2,15 | 2,04 | 2,12 | 4,43% | - |
| 25.09.2026 | 2,03 | 2,04 | 1,99 | 2,03 | 0,00% | - |
| 24.09.2026 | 2,05 | 2,11 | 2,01 | 2,03 | -2,87% | - |
| 23.09.2026 | 2,12 | 2,14 | 2,08 | 2,09 | -4,13% | - |
| 22.09.2026 | 2,19 | 2,19 | 2,18 | 2,18 | 0,46% | - |
| 21.09.2026 | 2,13 | 2,19 | 2,10 | 2,17 | -0,91% | - |
| 18.09.2026 | 2,17 | 2,19 | 2,16 | 2,19 | -0,90% | - |
| 17.09.2026 | 2,29 | 2,31 | 2,21 | 2,21 | -2,21% | - |
| 16.09.2026 | 2,29 | 2,33 | 2,22 | 2,26 | 0,44% | - |
| 15.09.2026 | 2,27 | 2,27 | 2,25 | 2,25 | 0,45% | - |
| 14.09.2026 | 2,19 | 2,26 | 2,18 | 2,24 | 1,82% | - |
| 08.09.2026 | 2,24 | 2,25 | 2,18 | 2,20 | -2,22% | - |
| 07.09.2026 | 2,23 | 2,27 | 2,22 | 2,25 | 1,35% | - |
| 04.09.2026 | 2,22 | 2,23 | 2,20 | 2,22 | -3,48% | - |
| 01.09.2026 | 2,42 | 2,43 | 2,29 | 2,30 | -5,35% | - |
| 28.08.2026 | 1,98 | 2,50 | 1,96 | 2,43 | 24,62% | - |
| 27.08.2026 | 1,98 | 2,01 | 1,95 | 1,95 | -3,47% | - |
| 26.08.2026 | 1,99 | 2,05 | 1,98 | 2,02 | 3,06% | - |
| 25.08.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 1,82% | - |
| 24.08.2026 | 1,94 | 1,94 | 1,92 | 1,93 | 0,00% | - |
| 21.08.2026 | 1,94 | 1,95 | 1,91 | 1,93 | 0,26% | - |
| 20.08.2026 | 1,92 | 1,93 | 1,90 | 1,92 | 1,86% | - |
| 19.08.2026 | 1,88 | 1,94 | 1,88 | 1,89 | -0,53% | - |
| 17.08.2026 | 1,92 | 1,95 | 1,89 | 1,90 | -1,56% | - |
| 14.08.2026 | 1,90 | 1,93 | 1,90 | 1,93 | 0,52% | - |
| 13.08.2026 | 1,92 | 1,93 | 1,91 | 1,92 | -1,03% | - |
| 12.08.2026 | 1,93 | 1,95 | 1,92 | 1,94 | -0,26% | - |
| 11.08.2026 | 1,94 | 1,97 | 1,93 | 1,94 | 0,00% | - |
| 10.08.2026 | 1,94 | 1,95 | 1,93 | 1,94 | -1,52% | - |
| 07.08.2026 | 1,97 | 1,98 | 1,96 | 1,97 | 0,25% | - |
| 06.08.2026 | 1,94 | 1,97 | 1,93 | 1,97 | 4,52% | - |
| 05.08.2026 | 1,89 | 1,89 | 1,88 | 1,88 | -2,08% | - |
| 04.08.2026 | 1,92 | 1,92 | 1,91 | 1,92 | -0,52% | - |
| 03.08.2026 | 1,91 | 1,95 | 1,91 | 1,93 | 1,85% | - |
| 31.07.2026 | 1,91 | 1,91 | 1,89 | 1,90 | 0,00% | - |
| 30.07.2026 | 1,87 | 1,91 | 1,86 | 1,90 | 1,07% | - |
| 29.07.2026 | 1,87 | 1,88 | 1,86 | 1,88 | -0,53% | - |
| 28.07.2026 | 1,88 | 1,92 | 1,86 | 1,89 | 1,62% | - |
| 27.07.2026 | 1,84 | 1,88 | 1,82 | 1,86 | -1,07% | - |
| 24.07.2026 | 1,88 | 1,90 | 1,87 | 1,88 | -1,06% | - |
| 23.07.2026 | 1,91 | 1,92 | 1,90 | 1,90 | -2,32% | - |
| 22.07.2026 | 1,91 | 1,94 | 1,90 | 1,94 | 0,00% | - |
| 21.07.2026 | 1,92 | 1,94 | 1,92 | 1,94 | 0,00% | - |
| 20.07.2026 | 1,94 | 1,97 | 1,93 | 1,94 | 0,78% | - |
| 17.07.2026 | 1,94 | 1,94 | 1,93 | 1,93 | 0,26% | - |
| 16.07.2026 | 1,92 | 1,94 | 1,92 | 1,92 | -0,78% | - |
| 15.07.2026 | 1,94 | 1,94 | 1,92 | 1,94 | 0,00% | - |
| 14.07.2026 | 1,93 | 1,95 | 1,90 | 1,94 | 1,84% | - |
| 13.07.2026 | 1,92 | 1,93 | 1,90 | 1,90 | -1,04% | - |
| 10.07.2026 | 1,92 | 1,94 | 1,88 | 1,92 | 1,86% | - |
| 09.07.2026 | 1,89 | 1,90 | 1,87 | 1,89 | 0,00% | - |
| 08.07.2026 | 1,90 | 1,92 | 1,87 | 1,89 | -1,57% | - |
| 07.07.2026 | 1,91 | 1,94 | 1,91 | 1,92 | 0,26% | - |
| 06.07.2026 | 1,92 | 1,93 | 1,90 | 1,91 | -0,26% | - |
| 03.07.2026 | 1,92 | 1,92 | 1,90 | 1,92 | -0,78% | - |
| 02.07.2026 | 1,84 | 1,94 | 1,83 | 1,93 | 5,46% | - |
| 01.07.2026 | 1,82 | 1,86 | 1,82 | 1,83 | 1,10% | - |
| 30.06.2026 | 1,77 | 1,83 | 1,77 | 1,81 | 3,13% | - |
| 29.06.2026 | 1,77 | 1,79 | 1,76 | 1,76 | -0,85% | - |
| 26.06.2026 | 1,78 | 1,79 | 1,77 | 1,77 | -1,94% | - |
| 25.06.2026 | 1,75 | 1,81 | 1,75 | 1,81 | 1,98% | - |
| 24.06.2026 | 1,73 | 1,78 | 1,72 | 1,77 | -0,28% | - |
| 23.06.2026 | 1,71 | 1,78 | 1,71 | 1,78 | 1,14% | - |
| 22.06.2026 | 1,75 | 1,77 | 1,75 | 1,76 | 0,86% | - |
| 19.06.2026 | 1,72 | 1,77 | 1,71 | 1,74 | 1,75% | - |
| 18.06.2026 | 1,72 | 1,77 | 1,71 | 1,71 | -1,72% | - |
| 17.06.2026 | 1,71 | 1,75 | 1,71 | 1,74 | 1,16% | - |
| 16.06.2026 | 1,71 | 1,75 | 1,70 | 1,72 | 1,18% | - |
| 15.06.2026 | 1,65 | 1,72 | 1,65 | 1,70 | -2,86% | - |
| 12.06.2026 | 1,93 | 1,93 | 1,73 | 1,75 | -9,56% | 2.657,00 |
| 11.06.2026 | 1,92 | 1,96 | 1,92 | 1,94 | -0,26% | - |