1,460€
8,15%
Echtzeit-Aktienkurs Bango PLC
Bid:
Ask:
Aktienkurse zur Bango PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,35 | 1,54 | 1,35 | 1,51 | 7,89% | - |
| 16.05.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -1,41% | - |
| 15.05.2024 | 1,42 | 1,43 | 1,41 | 1,42 | -0,35% | - |
| 14.05.2024 | 1,42 | 1,43 | 1,42 | 1,42 | 0,00% | - |
| 13.05.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -1,05% | - |
| 10.05.2024 | 1,37 | 1,45 | 1,37 | 1,44 | 1,06% | - |
| 09.05.2024 | 1,42 | 1,43 | 1,42 | 1,42 | 0,35% | - |
| 08.05.2024 | 1,42 | 1,43 | 1,42 | 1,42 | -0,70% | - |
| 07.05.2024 | 1,38 | 1,43 | 1,38 | 1,43 | -0,35% | - |
| 06.05.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 03.05.2024 | 1,40 | 1,44 | 1,40 | 1,43 | -0,69% | - |
| 02.05.2024 | 1,44 | 1,45 | 1,44 | 1,44 | -0,35% | - |
| 30.04.2024 | 1,45 | 1,47 | 1,45 | 1,45 | -1,03% | - |
| 29.04.2024 | 1,40 | 1,47 | 1,40 | 1,46 | 1,04% | - |
| 26.04.2024 | 1,40 | 1,47 | 1,40 | 1,45 | -1,37% | - |
| 25.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 24.04.2024 | 1,46 | 1,47 | 1,40 | 1,47 | 1,38% | - |
| 23.04.2024 | 1,38 | 1,46 | 1,38 | 1,45 | 0,35% | - |
| 22.04.2024 | 1,37 | 1,45 | 1,37 | 1,44 | 0,70% | - |
| 19.04.2024 | 1,46 | 1,46 | 1,43 | 1,43 | -1,38% | - |
| 18.04.2024 | 1,43 | 1,46 | 1,42 | 1,45 | 2,11% | - |
| 17.04.2024 | 1,48 | 1,50 | 1,42 | 1,42 | -4,38% | - |
| 16.04.2024 | 1,45 | 1,49 | 1,45 | 1,49 | 2,77% | - |
| 15.04.2024 | 1,43 | 1,51 | 1,43 | 1,45 | -2,69% | - |
| 12.04.2024 | 1,41 | 1,49 | 1,41 | 1,49 | 4,58% | - |
| 11.04.2024 | 1,38 | 1,42 | 1,38 | 1,42 | 1,07% | - |
| 10.04.2024 | 1,36 | 1,44 | 1,36 | 1,41 | 3,69% | - |
| 09.04.2024 | 1,32 | 1,41 | 1,32 | 1,36 | -1,81% | - |
| 08.04.2024 | 1,24 | 1,46 | 1,24 | 1,38 | 14,52% | - |
| 05.04.2024 | 1,19 | 1,21 | 1,18 | 1,21 | 1,26% | - |
| 04.04.2024 | 1,15 | 1,19 | 1,15 | 1,19 | 0,00% | - |
| 03.04.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 2,15% | - |
| 02.04.2024 | 1,21 | 1,22 | 1,16 | 1,17 | -3,72% | - |
| 28.03.2024 | 1,18 | 1,23 | 1,18 | 1,21 | -1,22% | - |
| 27.03.2024 | 1,17 | 1,24 | 1,17 | 1,23 | 1,66% | - |
| 26.03.2024 | 1,12 | 1,21 | 1,12 | 1,21 | 4,33% | - |
| 25.03.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 0,00% | - |
| 22.03.2024 | 1,15 | 1,19 | 1,15 | 1,16 | -2,12% | - |
| 21.03.2024 | 1,17 | 1,21 | 1,17 | 1,18 | -2,48% | - |
| 20.03.2024 | 1,23 | 1,24 | 1,21 | 1,21 | -2,42% | - |
| 19.03.2024 | 1,22 | 1,27 | 1,22 | 1,24 | -1,59% | - |
| 18.03.2024 | 1,17 | 1,29 | 1,17 | 1,26 | 4,13% | - |
| 15.03.2024 | 1,17 | 1,21 | 1,17 | 1,21 | 0,00% | - |
| 14.03.2024 | 1,17 | 1,21 | 1,17 | 1,21 | 3,86% | - |
| 13.03.2024 | 1,12 | 1,17 | 1,12 | 1,17 | 4,02% | - |
| 12.03.2024 | 1,13 | 1,14 | 1,12 | 1,12 | -1,32% | - |
| 11.03.2024 | 1,11 | 1,14 | 1,11 | 1,14 | -0,44% | - |
| 08.03.2024 | 1,09 | 1,14 | 1,09 | 1,14 | 2,24% | - |
| 07.03.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -0,89% | - |
| 06.03.2024 | 1,15 | 1,17 | 1,12 | 1,13 | -1,75% | - |
| 05.03.2024 | 1,18 | 1,18 | 1,13 | 1,15 | -2,55% | - |
| 04.03.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 0,43% | - |
| 01.03.2024 | 1,19 | 1,20 | 1,17 | 1,17 | -1,68% | - |
| 29.02.2024 | 1,16 | 1,21 | 1,16 | 1,19 | -0,42% | - |
| 28.02.2024 | 1,15 | 1,21 | 1,15 | 1,20 | 1,27% | - |
| 27.02.2024 | 1,17 | 1,21 | 1,17 | 1,18 | -2,07% | - |
| 26.02.2024 | 1,24 | 1,24 | 1,19 | 1,21 | -2,82% | - |
| 23.02.2024 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 22.02.2024 | 1,22 | 1,27 | 1,21 | 1,24 | -1,98% | - |
| 21.02.2024 | 1,25 | 1,31 | 1,25 | 1,27 | -3,07% | - |
| 20.02.2024 | 1,24 | 1,31 | 1,24 | 1,31 | 1,95% | - |
| 19.02.2024 | 1,31 | 1,32 | 1,26 | 1,28 | -2,66% | - |
| 16.02.2024 | 1,34 | 1,34 | 1,31 | 1,32 | -1,87% | - |
| 15.02.2024 | 1,22 | 1,38 | 1,22 | 1,34 | 5,93% | - |
| 14.02.2024 | 1,29 | 1,29 | 1,26 | 1,27 | -1,56% | - |
| 13.02.2024 | 1,16 | 1,29 | 1,16 | 1,29 | 10,78% | - |
| 12.02.2024 | 1,19 | 1,20 | 1,16 | 1,16 | -2,52% | - |
| 09.02.2024 | 1,17 | 1,21 | 1,17 | 1,19 | -1,24% | - |
| 08.02.2024 | 1,24 | 1,24 | 1,19 | 1,21 | -2,82% | - |
| 07.02.2024 | 1,22 | 1,27 | 1,22 | 1,24 | -1,20% | - |
| 06.02.2024 | 1,22 | 1,26 | 1,22 | 1,26 | 0,00% | - |
| 05.02.2024 | 1,22 | 1,27 | 1,22 | 1,26 | 0,00% | - |
| 02.02.2024 | 1,21 | 1,26 | 1,21 | 1,26 | 0,40% | - |
| 01.02.2024 | 1,18 | 1,26 | 1,18 | 1,25 | 2,88% | - |
| 31.01.2024 | 1,13 | 1,22 | 1,13 | 1,22 | 2,10% | - |
| 30.01.2024 | 1,21 | 1,21 | 1,14 | 1,19 | -0,83% | - |
| 29.01.2024 | 1,17 | 1,22 | 1,16 | 1,20 | 0,00% | - |
| 26.01.2024 | 1,21 | 1,22 | 1,19 | 1,20 | -0,41% | - |
| 25.01.2024 | 1,23 | 1,23 | 1,21 | 1,21 | -1,63% | - |
| 24.01.2024 | 1,24 | 1,28 | 1,21 | 1,23 | -3,92% | - |
| 23.01.2024 | 1,29 | 1,32 | 1,28 | 1,28 | -3,04% | - |
| 22.01.2024 | 1,26 | 1,32 | 1,26 | 1,32 | 1,54% | - |
| 19.01.2024 | 1,25 | 1,32 | 1,22 | 1,30 | 3,60% | - |
| 18.01.2024 | 2,11 | 2,13 | 1,21 | 1,25 | -41,31% | - |
| 17.01.2024 | 2,11 | 2,14 | 2,06 | 2,13 | 0,47% | - |
| 16.01.2024 | 2,06 | 2,13 | 2,06 | 2,12 | 0,47% | - |
| 15.01.2024 | 2,06 | 2,12 | 2,06 | 2,11 | 0,00% | - |
| 12.01.2024 | 2,06 | 2,13 | 2,06 | 2,11 | -0,47% | - |
| 11.01.2024 | 2,21 | 2,21 | 2,11 | 2,12 | -3,64% | - |
| 10.01.2024 | 2,17 | 2,21 | 2,17 | 2,20 | 0,92% | - |
| 09.01.2024 | 2,18 | 2,25 | 2,17 | 2,18 | -2,24% | - |
| 08.01.2024 | 2,25 | 2,27 | 2,23 | 2,23 | -1,76% | - |
| 05.01.2024 | 2,29 | 2,31 | 2,26 | 2,27 | -0,87% | - |
| 04.01.2024 | 2,26 | 2,33 | 2,26 | 2,29 | -0,87% | - |
| 03.01.2024 | 2,32 | 2,39 | 2,31 | 2,31 | -3,35% | - |
| 02.01.2024 | 2,30 | 2,40 | 2,30 | 2,39 | 1,27% | - |
| 29.12.2023 | 2,30 | 2,38 | 2,30 | 2,36 | -0,84% | - |
| 28.12.2023 | 2,32 | 2,38 | 2,30 | 2,38 | 3,48% | - |
| 27.12.2023 | 2,18 | 2,34 | 2,18 | 2,30 | 2,22% | - |
| 22.12.2023 | 2,18 | 2,25 | 2,18 | 2,25 | 0,45% | - |