0,845€
-1,74%
Echtzeit-Aktienkurs Iomart Group PLC
Bid:
Ask:
Aktienkurse zur Iomart Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 0,91 | 0,93 | 0,87 | 0,91 | 2,26% | - |
| 19.12.2024 | 0,94 | 0,95 | 0,89 | 0,89 | -2,21% | - |
| 18.12.2024 | 0,93 | 0,98 | 0,90 | 0,91 | -3,00% | - |
| 17.12.2024 | 0,99 | 1,01 | 0,93 | 0,93 | -5,57% | - |
| 16.12.2024 | 0,95 | 1,01 | 0,95 | 0,99 | 3,46% | - |
| 13.12.2024 | 0,98 | 1,00 | 0,95 | 0,96 | -3,54% | - |
| 12.12.2024 | 0,98 | 1,00 | 0,98 | 0,99 | 1,54% | - |
| 11.12.2024 | 1,00 | 1,00 | 0,96 | 0,98 | -0,51% | - |
| 10.12.2024 | 0,99 | 1,04 | 0,97 | 0,98 | -0,81% | - |
| 09.12.2024 | 1,02 | 1,04 | 0,99 | 0,99 | -1,50% | - |
| 06.12.2024 | 1,06 | 1,06 | 0,97 | 1,00 | -3,84% | - |
| 05.12.2024 | 0,98 | 1,09 | 0,98 | 1,04 | -1,88% | - |
| 04.12.2024 | 1,05 | 1,09 | 1,02 | 1,06 | -0,65% | - |
| 03.12.2024 | 1,07 | 1,11 | 1,05 | 1,07 | -0,28% | - |
| 02.12.2024 | 1,12 | 1,12 | 1,05 | 1,07 | -1,56% | - |
| 29.11.2024 | 1,15 | 1,15 | 1,09 | 1,09 | -2,24% | - |
| 28.11.2024 | 1,10 | 1,15 | 1,09 | 1,12 | 6,19% | - |
| 27.11.2024 | 1,17 | 1,17 | 1,05 | 1,05 | -8,30% | - |
| 26.11.2024 | 1,12 | 1,23 | 1,12 | 1,15 | -4,58% | - |
| 25.11.2024 | 1,17 | 1,23 | 1,17 | 1,20 | -1,64% | - |
| 22.11.2024 | 1,16 | 1,22 | 1,16 | 1,22 | 2,09% | - |
| 21.11.2024 | 1,21 | 1,26 | 1,18 | 1,20 | -2,85% | - |
| 20.11.2024 | 1,31 | 1,31 | 1,23 | 1,23 | -2,77% | - |
| 19.11.2024 | 1,19 | 1,30 | 1,19 | 1,27 | -0,78% | - |
| 18.11.2024 | 1,28 | 1,31 | 1,25 | 1,28 | 0,00% | - |
| 15.11.2024 | 1,16 | 1,31 | 1,16 | 1,28 | 8,51% | - |
| 14.11.2024 | 1,24 | 1,25 | 1,17 | 1,18 | -4,86% | - |
| 13.11.2024 | 1,16 | 1,27 | 1,16 | 1,24 | 6,01% | - |
| 12.11.2024 | 1,20 | 1,20 | 1,15 | 1,17 | 2,19% | - |
| 11.11.2024 | 1,17 | 1,22 | 1,14 | 1,14 | -5,39% | - |
| 08.11.2024 | 1,16 | 1,21 | 1,16 | 1,21 | 2,55% | - |
| 07.11.2024 | 1,23 | 1,23 | 1,17 | 1,18 | -3,29% | - |
| 06.11.2024 | 1,11 | 1,25 | 1,11 | 1,22 | 7,52% | - |
| 05.11.2024 | 1,07 | 1,13 | 1,07 | 1,13 | 1,35% | - |
| 04.11.2024 | 1,00 | 1,12 | 1,00 | 1,12 | 7,21% | - |
| 01.11.2024 | 0,98 | 1,09 | 0,98 | 1,04 | 2,67% | - |
| 31.10.2024 | 1,03 | 1,04 | 0,99 | 1,01 | -0,20% | - |
| 30.10.2024 | 0,89 | 1,04 | 0,89 | 1,02 | 10,93% | - |
| 29.10.2024 | 0,97 | 0,99 | 0,91 | 0,92 | -5,96% | - |
| 28.10.2024 | 1,00 | 1,00 | 0,96 | 0,97 | -2,21% | - |
| 25.10.2024 | 1,01 | 1,07 | 0,96 | 1,00 | -3,68% | - |
| 24.10.2024 | 1,03 | 1,10 | 1,03 | 1,03 | -3,46% | - |
| 23.10.2024 | 1,08 | 1,12 | 1,07 | 1,07 | -1,38% | - |
| 22.10.2024 | 1,00 | 1,12 | 1,00 | 1,09 | 0,93% | - |
| 21.10.2024 | 1,06 | 1,10 | 1,05 | 1,08 | -1,38% | - |
| 18.10.2024 | 1,11 | 1,13 | 1,07 | 1,09 | -0,91% | - |
| 17.10.2024 | 0,92 | 1,10 | 0,92 | 1,10 | 10,00% | - |
| 16.10.2024 | 1,01 | 1,04 | 0,96 | 1,00 | -1,77% | - |
| 15.10.2024 | 1,00 | 1,04 | 1,00 | 1,02 | 2,00% | - |
| 14.10.2024 | 0,98 | 1,07 | 0,98 | 1,00 | -1,96% | - |
| 11.10.2024 | 1,06 | 1,09 | 1,02 | 1,02 | -3,78% | - |
| 10.10.2024 | 1,08 | 1,08 | 1,06 | 1,06 | 0,47% | - |
| 09.10.2024 | 1,00 | 1,09 | 1,00 | 1,05 | -2,32% | - |
| 08.10.2024 | 1,10 | 1,12 | 1,06 | 1,08 | -2,00% | - |
| 07.10.2024 | 1,14 | 1,15 | 1,10 | 1,10 | -3,93% | - |
| 04.10.2024 | 1,08 | 1,19 | 1,08 | 1,15 | -1,29% | - |
| 03.10.2024 | 1,30 | 1,30 | 1,13 | 1,16 | -8,66% | - |
| 02.10.2024 | 1,25 | 1,31 | 1,22 | 1,27 | 1,60% | - |
| 01.10.2024 | 1,34 | 1,40 | 1,19 | 1,25 | -8,42% | 24.000,00 |
| 30.09.2024 | 1,30 | 1,40 | 1,30 | 1,37 | 3,02% | - |
| 27.09.2024 | 1,34 | 1,35 | 1,29 | 1,33 | 1,15% | - |
| 26.09.2024 | 1,22 | 1,35 | 1,22 | 1,31 | 0,38% | - |
| 25.09.2024 | 1,27 | 1,38 | 1,27 | 1,31 | -0,38% | - |
| 24.09.2024 | 1,36 | 1,38 | 1,27 | 1,31 | -3,32% | - |
| 23.09.2024 | 1,26 | 1,37 | 1,26 | 1,36 | 0,74% | - |
| 20.09.2024 | 1,34 | 1,39 | 1,31 | 1,35 | 1,13% | - |
| 19.09.2024 | 1,33 | 1,37 | 1,32 | 1,33 | 0,38% | - |
| 18.09.2024 | 1,24 | 1,36 | 1,24 | 1,33 | -0,75% | - |
| 17.09.2024 | 1,36 | 1,36 | 1,30 | 1,34 | -1,48% | - |
| 16.09.2024 | 1,39 | 1,39 | 1,34 | 1,36 | -1,81% | - |
| 13.09.2024 | 1,39 | 1,39 | 1,35 | 1,38 | 1,85% | - |
| 12.09.2024 | 1,39 | 1,42 | 1,32 | 1,36 | -4,24% | - |
| 11.09.2024 | 1,26 | 1,42 | 1,26 | 1,42 | 8,02% | - |
| 10.09.2024 | 1,32 | 1,47 | 1,31 | 1,31 | -6,76% | - |
| 09.09.2024 | 1,41 | 1,46 | 1,38 | 1,41 | -3,44% | - |
| 06.09.2024 | 1,41 | 1,48 | 1,40 | 1,46 | 1,04% | - |
| 05.09.2024 | 1,36 | 1,50 | 1,36 | 1,44 | -3,36% | - |
| 04.09.2024 | 1,43 | 1,52 | 1,43 | 1,49 | 4,20% | - |
| 03.09.2024 | 1,38 | 1,51 | 1,38 | 1,43 | -3,70% | - |
| 02.09.2024 | 1,36 | 1,53 | 1,36 | 1,49 | 4,21% | - |
| 30.08.2024 | 1,55 | 1,55 | 1,43 | 1,43 | 1,06% | - |
| 29.08.2024 | 1,40 | 1,55 | 1,40 | 1,41 | -6,31% | - |
| 28.08.2024 | 1,52 | 1,54 | 1,50 | 1,51 | -0,66% | - |
| 27.08.2024 | 1,52 | 1,56 | 1,49 | 1,52 | 2,36% | - |
| 26.08.2024 | 1,49 | 1,52 | 1,48 | 1,48 | -2,31% | - |
| 23.08.2024 | 1,44 | 1,52 | 1,44 | 1,52 | 3,06% | - |
| 22.08.2024 | 1,36 | 1,48 | 1,36 | 1,47 | 0,68% | - |
| 21.08.2024 | 1,35 | 1,50 | 1,35 | 1,46 | 0,34% | - |
| 20.08.2024 | 1,50 | 1,50 | 1,45 | 1,46 | -2,68% | - |
| 19.08.2024 | 1,34 | 1,50 | 1,34 | 1,50 | 3,10% | - |
| 16.08.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -1,02% | - |
| 15.08.2024 | 1,41 | 1,47 | 1,41 | 1,47 | 6,16% | - |
| 14.08.2024 | 1,49 | 1,49 | 1,38 | 1,38 | -5,15% | - |
| 13.08.2024 | 1,44 | 1,51 | 1,42 | 1,46 | -3,00% | - |
| 12.08.2024 | 1,43 | 1,50 | 1,43 | 1,50 | 4,17% | - |
| 09.08.2024 | 1,35 | 1,47 | 1,35 | 1,44 | 1,41% | - |
| 08.08.2024 | 1,40 | 1,46 | 1,40 | 1,42 | -0,70% | - |
| 07.08.2024 | 1,43 | 1,45 | 1,40 | 1,43 | 0,00% | - |
| 06.08.2024 | 1,39 | 1,47 | 1,39 | 1,43 | 0,70% | - |
| 05.08.2024 | 1,46 | 1,47 | 1,39 | 1,42 | 0,71% | - |