2,200€
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,21 | 2,21 | 2,20 | 2,20 | 0,00% | - |
| 20.10.2026 | 2,16 | 2,21 | 2,15 | 2,20 | 1,85% | - |
| 19.10.2026 | 2,18 | 2,23 | 2,15 | 2,16 | -0,92% | - |
| 16.10.2026 | 2,18 | 2,22 | 2,16 | 2,18 | 0,93% | - |
| 15.10.2026 | 2,18 | 2,18 | 2,16 | 2,16 | 0,93% | - |
| 14.10.2026 | 2,14 | 2,20 | 2,13 | 2,14 | -0,93% | - |
| 13.10.2026 | 2,10 | 2,18 | 2,10 | 2,16 | 1,89% | - |
| 12.10.2026 | 2,09 | 2,14 | 2,05 | 2,12 | 0,95% | - |
| 09.10.2026 | 2,10 | 2,15 | 2,09 | 2,10 | 1,69% | - |
| 08.10.2026 | 2,10 | 2,13 | 2,07 | 2,07 | -0,96% | - |
| 07.10.2026 | 2,10 | 2,14 | 2,07 | 2,09 | 0,00% | - |
| 06.10.2026 | 2,10 | 2,12 | 2,07 | 2,09 | 0,48% | - |
| 05.10.2026 | 2,09 | 2,14 | 2,06 | 2,08 | 0,00% | - |
| 02.10.2026 | 2,10 | 2,11 | 2,05 | 2,08 | 0,73% | - |
| 01.10.2026 | 2,07 | 2,13 | 2,05 | 2,06 | -0,72% | - |
| 30.09.2026 | 2,12 | 2,16 | 2,07 | 2,08 | -1,19% | - |
| 29.09.2026 | 2,12 | 2,14 | 2,08 | 2,10 | 0,48% | - |
| 28.09.2026 | 2,05 | 2,15 | 2,03 | 2,09 | 1,70% | - |
| 25.09.2026 | 2,03 | 2,07 | 1,97 | 2,06 | 1,73% | - |
| 24.09.2026 | 2,05 | 2,11 | 2,01 | 2,02 | -1,94% | - |
| 23.09.2026 | 2,13 | 2,17 | 2,05 | 2,06 | -3,06% | - |
| 22.09.2026 | 2,19 | 2,21 | 2,08 | 2,13 | -2,97% | - |
| 21.09.2026 | 2,13 | 2,19 | 2,10 | 2,19 | 3,06% | - |
| 18.09.2026 | 2,17 | 2,23 | 2,09 | 2,13 | -2,07% | 8.484,00 |
| 17.09.2026 | 2,29 | 2,31 | 2,16 | 2,17 | -5,03% | - |
| 16.09.2026 | 2,29 | 2,33 | 2,21 | 2,29 | -0,22% | - |
| 15.09.2026 | 2,27 | 2,31 | 2,22 | 2,29 | 1,55% | 12.371,00 |
| 14.09.2026 | 2,18 | 2,28 | 2,16 | 2,26 | 2,97% | - |
| 11.09.2026 | 2,19 | 2,21 | 2,15 | 2,19 | 0,00% | - |
| 10.09.2026 | 2,19 | 2,21 | 2,17 | 2,19 | 0,00% | - |
| 09.09.2026 | 2,17 | 2,20 | 2,15 | 2,19 | 1,39% | - |
| 08.09.2026 | 2,25 | 2,25 | 2,13 | 2,16 | -4,00% | - |
| 07.09.2026 | 2,23 | 2,26 | 2,20 | 2,25 | 2,27% | - |
| 04.09.2026 | 2,24 | 2,25 | 2,17 | 2,20 | -1,57% | 85,00 |
| 03.09.2026 | 2,27 | 2,28 | 2,22 | 2,24 | -1,54% | - |
| 02.09.2026 | 2,31 | 2,32 | 2,24 | 2,27 | -1,73% | 420,00 |
| 01.09.2026 | 2,43 | 2,45 | 2,30 | 2,31 | -4,35% | - |
| 31.08.2026 | 2,42 | 2,43 | 2,42 | 2,42 | -0,62% | - |
| 28.08.2026 | 1,98 | 2,50 | 1,97 | 2,43 | 23,98% | 85.600,00 |
| 27.08.2026 | 1,98 | 2,02 | 1,95 | 1,96 | -2,49% | - |
| 26.08.2026 | 1,99 | 2,05 | 1,98 | 2,01 | 1,01% | - |
| 25.08.2026 | 1,96 | 2,03 | 1,92 | 1,99 | 1,53% | - |
| 24.08.2026 | 1,94 | 1,97 | 1,92 | 1,96 | 1,55% | - |
| 21.08.2026 | 1,94 | 1,94 | 1,91 | 1,93 | -0,52% | - |
| 20.08.2026 | 1,91 | 1,94 | 1,91 | 1,94 | 1,31% | - |
| 19.08.2026 | 1,89 | 1,93 | 1,88 | 1,92 | 8,19% | - |
| 05.05.2026 | 1,83 | 1,83 | 1,76 | 1,77 | -3,01% | 6.300,00 |
| 04.05.2026 | 1,83 | 1,83 | 1,82 | 1,83 | -0,27% | - |
| 30.04.2026 | 1,84 | 1,87 | 1,82 | 1,83 | -0,54% | - |
| 29.04.2026 | 1,80 | 1,88 | 1,80 | 1,84 | -1,87% | - |
| 28.04.2026 | 1,84 | 1,90 | 1,83 | 1,88 | 1,63% | - |
| 27.04.2026 | 1,87 | 1,88 | 1,84 | 1,85 | -1,60% | 1.575,00 |
| 24.04.2026 | 1,80 | 1,89 | 1,80 | 1,88 | -0,53% | - |
| 23.04.2026 | 1,90 | 1,90 | 1,86 | 1,89 | -0,53% | - |
| 22.04.2026 | 1,88 | 1,90 | 1,84 | 1,90 | 0,53% | - |
| 21.04.2026 | 1,76 | 1,94 | 1,76 | 1,89 | 2,17% | - |
| 20.04.2026 | 1,87 | 1,87 | 1,84 | 1,85 | -1,34% | - |
| 17.04.2026 | 1,86 | 1,89 | 1,84 | 1,87 | 0,81% | - |
| 16.04.2026 | 1,85 | 1,89 | 1,85 | 1,86 | 0,27% | - |
| 15.04.2026 | 1,77 | 1,88 | 1,77 | 1,85 | -0,27% | - |
| 14.04.2026 | 1,77 | 1,88 | 1,77 | 1,86 | 0,00% | - |
| 13.04.2026 | 1,85 | 1,90 | 1,85 | 1,86 | 0,00% | - |
| 10.04.2026 | 1,79 | 1,88 | 1,79 | 1,86 | 3,06% | - |
| 09.04.2026 | 1,77 | 1,81 | 1,75 | 1,80 | 1,98% | - |
| 08.04.2026 | 1,69 | 1,79 | 1,68 | 1,77 | 3,52% | - |
| 07.04.2026 | 1,69 | 1,72 | 1,68 | 1,71 | 1,19% | - |
| 02.04.2026 | 1,57 | 1,72 | 1,56 | 1,69 | 7,32% | - |
| 01.04.2026 | 1,58 | 1,64 | 1,56 | 1,57 | 0,32% | - |
| 31.03.2026 | 1,58 | 1,61 | 1,56 | 1,57 | 0,64% | - |
| 30.03.2026 | 1,59 | 1,61 | 1,55 | 1,56 | -2,20% | - |
| 27.03.2026 | 1,63 | 1,65 | 1,59 | 1,59 | -2,15% | - |
| 26.03.2026 | 1,61 | 1,64 | 1,59 | 1,63 | -0,91% | - |
| 25.03.2026 | 1,59 | 1,65 | 1,59 | 1,64 | 3,47% | - |
| 24.03.2026 | 1,58 | 1,60 | 1,56 | 1,59 | 0,00% | - |
| 23.03.2026 | 1,60 | 1,61 | 1,50 | 1,59 | -0,94% | - |
| 20.03.2026 | 1,61 | 1,65 | 1,58 | 1,60 | -0,93% | - |
| 19.03.2026 | 1,64 | 1,64 | 1,59 | 1,62 | -1,22% | - |
| 18.03.2026 | 1,57 | 1,69 | 1,57 | 1,64 | -0,61% | - |
| 17.03.2026 | 1,67 | 1,68 | 1,65 | 1,65 | -1,20% | - |
| 16.03.2026 | 1,57 | 1,68 | 1,57 | 1,67 | 0,91% | - |
| 13.03.2026 | 1,66 | 1,66 | 1,63 | 1,65 | -0,60% | - |
| 12.03.2026 | 1,71 | 1,71 | 1,65 | 1,66 | -2,35% | - |
| 11.03.2026 | 1,63 | 1,72 | 1,63 | 1,70 | -0,58% | - |
| 10.03.2026 | 1,68 | 1,74 | 1,68 | 1,71 | 1,48% | - |
| 09.03.2026 | 1,74 | 1,75 | 1,66 | 1,69 | -3,16% | - |
| 06.03.2026 | 1,74 | 1,79 | 1,73 | 1,74 | 0,58% | - |
| 05.03.2026 | 1,77 | 1,82 | 1,73 | 1,73 | -1,98% | - |
| 04.03.2026 | 1,78 | 1,83 | 1,75 | 1,77 | -1,94% | - |
| 03.03.2026 | 1,78 | 1,82 | 1,75 | 1,80 | 1,12% | - |
| 02.03.2026 | 1,80 | 1,82 | 1,78 | 1,78 | 0,00% | - |
| 27.02.2026 | 1,78 | 1,83 | 1,77 | 1,78 | 0,00% | - |
| 26.02.2026 | 1,77 | 1,81 | 1,76 | 1,78 | 1,14% | - |
| 25.02.2026 | 1,77 | 1,81 | 1,74 | 1,76 | -0,28% | 16.124,00 |
| 24.02.2026 | 1,86 | 1,86 | 1,77 | 1,77 | -8,07% | - |
| 23.02.2026 | 1,84 | 1,95 | 1,84 | 1,92 | 0,00% | - |
| 20.02.2026 | 1,90 | 1,94 | 1,90 | 1,92 | 0,52% | - |
| 19.02.2026 | 1,84 | 1,94 | 1,84 | 1,91 | -0,52% | - |
| 18.02.2026 | 1,91 | 1,94 | 1,89 | 1,92 | 1,59% | - |
| 17.02.2026 | 1,84 | 1,91 | 1,82 | 1,89 | 2,44% | - |
| 16.02.2026 | 1,84 | 1,85 | 1,83 | 1,85 | 0,27% | - |