2,460€
0,82%
Echtzeit-Aktienkurs D4t4 Solutions PLC
Bid:
Ask:
Aktienkurse zur D4t4 Solutions PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 2,46 | 2,51 | 2,44 | 2,44 | -2,40% | - |
| 15.04.2025 | 2,47 | 2,51 | 2,47 | 2,50 | 1,21% | - |
| 14.04.2025 | 2,47 | 2,50 | 2,43 | 2,47 | 0,00% | - |
| 11.04.2025 | 2,57 | 2,57 | 2,45 | 2,47 | -3,52% | - |
| 10.04.2025 | 2,40 | 2,59 | 2,40 | 2,56 | 5,79% | - |
| 09.04.2025 | 2,45 | 2,49 | 2,39 | 2,42 | -1,22% | - |
| 08.04.2025 | 2,22 | 2,49 | 2,18 | 2,45 | 11,87% | - |
| 07.04.2025 | 2,12 | 2,22 | 2,06 | 2,19 | -0,45% | - |
| 04.04.2025 | 2,28 | 2,28 | 2,20 | 2,20 | -3,51% | - |
| 03.04.2025 | 2,28 | 2,36 | 2,24 | 2,28 | -2,98% | - |
| 02.04.2025 | 2,38 | 2,40 | 2,34 | 2,35 | -1,26% | - |
| 01.04.2025 | 2,42 | 2,47 | 2,34 | 2,38 | -1,65% | - |
| 31.03.2025 | 2,46 | 2,54 | 2,42 | 2,42 | -2,42% | - |
| 28.03.2025 | 2,51 | 2,56 | 2,48 | 2,48 | -1,98% | - |
| 27.03.2025 | 2,53 | 2,56 | 2,51 | 2,53 | 0,00% | - |
| 26.03.2025 | 2,55 | 2,57 | 2,52 | 2,53 | -0,78% | - |
| 25.03.2025 | 2,55 | 2,57 | 2,52 | 2,55 | -0,39% | - |
| 24.03.2025 | 2,59 | 2,60 | 2,54 | 2,56 | -0,39% | - |
| 21.03.2025 | 2,54 | 2,60 | 2,53 | 2,57 | 1,18% | - |
| 20.03.2025 | 2,53 | 2,57 | 2,53 | 2,54 | 0,00% | - |
| 19.03.2025 | 2,53 | 2,57 | 2,51 | 2,54 | 0,40% | - |
| 18.03.2025 | 2,55 | 2,60 | 2,53 | 2,53 | -0,78% | - |
| 17.03.2025 | 2,52 | 2,57 | 2,52 | 2,55 | 0,39% | - |
| 14.03.2025 | 2,61 | 2,65 | 2,53 | 2,54 | -2,31% | - |
| 13.03.2025 | 2,65 | 2,69 | 2,60 | 2,60 | -1,89% | - |
| 12.03.2025 | 2,66 | 2,70 | 2,65 | 2,65 | 0,00% | - |
| 11.03.2025 | 2,66 | 2,69 | 2,63 | 2,65 | 0,00% | - |
| 10.03.2025 | 2,87 | 2,89 | 2,65 | 2,65 | -8,30% | - |
| 07.03.2025 | 2,80 | 2,89 | 2,80 | 2,89 | 2,48% | - |
| 06.03.2025 | 2,89 | 2,90 | 2,82 | 2,82 | -1,74% | - |
| 05.03.2025 | 2,97 | 2,97 | 2,87 | 2,87 | -2,71% | - |
| 04.03.2025 | 2,97 | 3,01 | 2,88 | 2,95 | -0,67% | - |
| 03.03.2025 | 2,99 | 3,00 | 2,97 | 2,97 | 0,00% | - |
| 28.02.2025 | 2,89 | 3,00 | 2,88 | 2,97 | 2,06% | - |
| 27.02.2025 | 2,89 | 2,94 | 2,87 | 2,91 | 0,69% | - |
| 26.02.2025 | 2,86 | 2,92 | 2,84 | 2,89 | 1,76% | - |
| 25.02.2025 | 2,84 | 2,88 | 2,81 | 2,84 | 0,00% | - |
| 24.02.2025 | 2,92 | 2,93 | 2,84 | 2,84 | -1,05% | - |
| 21.02.2025 | 2,94 | 2,98 | 2,85 | 2,87 | -2,38% | - |
| 20.02.2025 | 2,83 | 2,99 | 2,82 | 2,94 | 4,26% | - |
| 19.02.2025 | 2,72 | 2,83 | 2,69 | 2,82 | 3,68% | - |
| 18.02.2025 | 2,68 | 2,74 | 2,64 | 2,72 | 1,12% | - |
| 17.02.2025 | 2,67 | 2,71 | 2,67 | 2,69 | 0,75% | - |
| 14.02.2025 | 2,67 | 2,71 | 2,63 | 2,67 | 0,00% | - |
| 13.02.2025 | 2,68 | 2,71 | 2,63 | 2,67 | 0,00% | - |
| 12.02.2025 | 2,67 | 2,70 | 2,63 | 2,67 | 0,00% | - |
| 11.02.2025 | 2,67 | 2,73 | 2,67 | 2,67 | 0,00% | - |
| 10.02.2025 | 2,65 | 2,70 | 2,63 | 2,67 | 1,14% | - |
| 07.02.2025 | 2,63 | 2,67 | 2,63 | 2,64 | 0,38% | - |
| 06.02.2025 | 2,61 | 2,66 | 2,60 | 2,63 | 0,77% | - |
| 05.02.2025 | 2,66 | 2,71 | 2,61 | 2,61 | -2,61% | - |
| 04.02.2025 | 2,71 | 2,74 | 2,68 | 2,68 | -1,11% | - |
| 03.02.2025 | 2,66 | 2,74 | 2,66 | 2,71 | -0,37% | - |
| 31.01.2025 | 2,71 | 2,72 | 2,67 | 2,72 | 0,37% | - |
| 30.01.2025 | 2,67 | 2,72 | 2,64 | 2,71 | 1,50% | - |
| 29.01.2025 | 2,72 | 2,73 | 2,66 | 2,67 | -1,84% | - |
| 28.01.2025 | 2,74 | 2,78 | 2,65 | 2,72 | -0,73% | - |
| 27.01.2025 | 2,88 | 2,91 | 2,73 | 2,74 | -5,84% | - |
| 24.01.2025 | 2,88 | 2,91 | 2,85 | 2,91 | 1,04% | - |
| 23.01.2025 | 2,88 | 2,91 | 2,85 | 2,88 | 0,00% | - |
| 22.01.2025 | 2,85 | 2,91 | 2,85 | 2,88 | 1,05% | - |
| 21.01.2025 | 2,86 | 2,90 | 2,85 | 2,85 | -1,04% | - |
| 20.01.2025 | 2,90 | 2,94 | 2,87 | 2,88 | -0,69% | - |
| 17.01.2025 | 2,86 | 2,94 | 2,84 | 2,90 | 1,75% | - |
| 16.01.2025 | 2,85 | 2,88 | 2,84 | 2,85 | 0,00% | - |
| 15.01.2025 | 2,82 | 2,89 | 2,82 | 2,85 | 1,06% | - |
| 14.01.2025 | 2,96 | 3,02 | 2,82 | 2,82 | -4,73% | - |