2,300€
1,77%
Echtzeit-Aktienkurs Impax Asset Management Group PLC
Bid:
Ask:
Aktienkurse zur Impax Asset Management Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,25 | 2,33 | 2,25 | 2,30 | 1,77% | - |
| 21.08.2025 | 2,21 | 2,27 | 2,17 | 2,26 | 1,80% | - |
| 20.08.2025 | 2,20 | 2,23 | 2,17 | 2,22 | 1,37% | - |
| 19.08.2025 | 2,15 | 2,22 | 2,13 | 2,19 | 1,39% | - |
| 18.08.2025 | 2,15 | 2,18 | 2,12 | 2,16 | 1,41% | - |
| 15.08.2025 | 2,17 | 2,18 | 2,08 | 2,13 | -1,84% | - |
| 14.08.2025 | 2,15 | 2,20 | 2,09 | 2,17 | 0,00% | - |
| 13.08.2025 | 2,25 | 2,25 | 2,13 | 2,17 | -2,25% | - |
| 12.08.2025 | 2,12 | 2,23 | 2,09 | 2,22 | 4,23% | - |
| 11.08.2025 | 2,13 | 2,16 | 2,09 | 2,13 | -0,47% | - |
| 08.08.2025 | 2,21 | 2,21 | 2,13 | 2,14 | -2,73% | - |
| 07.08.2025 | 2,13 | 2,21 | 2,10 | 2,20 | 3,29% | - |
| 06.08.2025 | 2,14 | 2,16 | 2,10 | 2,13 | 0,00% | - |
| 05.08.2025 | 2,18 | 2,21 | 2,12 | 2,13 | -2,29% | - |
| 04.08.2025 | 2,23 | 2,26 | 2,16 | 2,18 | -2,24% | - |
| 01.08.2025 | 2,29 | 2,31 | 2,20 | 2,23 | -3,04% | - |
| 31.07.2025 | 2,31 | 2,33 | 2,27 | 2,30 | -0,43% | - |
| 30.07.2025 | 2,37 | 2,39 | 2,28 | 2,31 | -1,70% | - |
| 29.07.2025 | 2,41 | 2,41 | 2,35 | 2,35 | -2,08% | - |
| 28.07.2025 | 2,38 | 2,41 | 2,32 | 2,40 | 1,69% | 370,00 |
| 25.07.2025 | 2,42 | 2,44 | 2,34 | 2,36 | -2,88% | - |
| 24.07.2025 | 2,39 | 2,45 | 2,32 | 2,43 | 1,25% | - |
| 23.07.2025 | 2,40 | 2,41 | 2,33 | 2,40 | 0,42% | - |
| 22.07.2025 | 2,42 | 2,45 | 2,34 | 2,39 | -1,65% | - |
| 21.07.2025 | 2,40 | 2,46 | 2,40 | 2,43 | 1,25% | - |
| 18.07.2025 | 2,33 | 2,41 | 2,33 | 2,40 | 2,56% | - |
| 17.07.2025 | 2,40 | 2,41 | 2,34 | 2,34 | -2,50% | - |
| 16.07.2025 | 2,40 | 2,43 | 2,35 | 2,40 | 0,00% | - |
| 15.07.2025 | 2,31 | 2,40 | 2,28 | 2,40 | 3,90% | 337,00 |
| 14.07.2025 | 2,27 | 2,32 | 2,26 | 2,31 | 0,87% | - |
| 11.07.2025 | 2,32 | 2,37 | 2,28 | 2,29 | -2,55% | - |
| 10.07.2025 | 2,26 | 2,37 | 2,26 | 2,35 | 3,07% | - |
| 09.07.2025 | 2,27 | 2,33 | 2,26 | 2,28 | 0,00% | - |
| 08.07.2025 | 2,22 | 2,29 | 2,22 | 2,28 | 2,70% | - |
| 07.07.2025 | 2,25 | 2,25 | 2,19 | 2,22 | -0,89% | - |
| 04.07.2025 | 2,17 | 2,25 | 2,16 | 2,24 | 3,23% | - |
| 03.07.2025 | 2,12 | 2,23 | 2,12 | 2,17 | 2,84% | - |
| 02.07.2025 | 2,23 | 2,24 | 2,11 | 2,11 | -5,38% | - |
| 01.07.2025 | 2,18 | 2,23 | 2,16 | 2,23 | 2,29% | - |
| 30.06.2025 | 2,24 | 2,26 | 2,12 | 2,18 | -2,24% | - |
| 27.06.2025 | 2,18 | 2,27 | 2,18 | 2,23 | 2,76% | - |
| 26.06.2025 | 2,19 | 2,21 | 2,16 | 2,17 | 0,00% | - |
| 25.06.2025 | 2,19 | 2,19 | 2,15 | 2,17 | -0,46% | - |
| 24.06.2025 | 2,11 | 2,19 | 2,07 | 2,18 | 5,06% | - |
| 23.06.2025 | 2,16 | 2,17 | 2,06 | 2,08 | -4,38% | - |
| 20.06.2025 | 2,14 | 2,19 | 2,10 | 2,17 | 2,36% | - |
| 19.06.2025 | 2,10 | 2,15 | 2,10 | 2,12 | 0,00% | - |
| 18.06.2025 | 2,12 | 2,14 | 2,08 | 2,12 | 0,00% | - |
| 17.06.2025 | 2,12 | 2,16 | 2,11 | 2,12 | -0,47% | - |
| 16.06.2025 | 2,15 | 2,20 | 2,11 | 2,13 | -0,93% | - |
| 13.06.2025 | 2,22 | 2,23 | 2,12 | 2,15 | -3,59% | - |
| 12.06.2025 | 2,31 | 2,33 | 2,20 | 2,23 | -4,29% | - |
| 11.06.2025 | 2,31 | 2,35 | 2,26 | 2,33 | 0,00% | - |
| 10.06.2025 | 2,33 | 2,39 | 2,30 | 2,33 | 0,00% | - |
| 09.06.2025 | 2,26 | 2,35 | 2,26 | 2,33 | 2,19% | - |
| 06.06.2025 | 2,27 | 2,33 | 2,25 | 2,28 | 0,44% | - |
| 05.06.2025 | 2,29 | 2,34 | 2,22 | 2,27 | -1,30% | - |
| 04.06.2025 | 2,25 | 2,31 | 2,23 | 2,30 | 2,68% | - |
| 03.06.2025 | 2,22 | 2,26 | 2,16 | 2,24 | 0,00% | 2.500,00 |
| 02.06.2025 | 2,18 | 2,24 | 2,16 | 2,24 | 1,82% | - |
| 30.05.2025 | 2,20 | 2,22 | 2,18 | 2,20 | 0,46% | - |
| 29.05.2025 | 2,25 | 2,26 | 2,17 | 2,19 | -1,79% | - |
| 28.05.2025 | 2,22 | 2,30 | 2,21 | 2,23 | 0,00% | - |
| 27.05.2025 | 2,16 | 2,24 | 2,15 | 2,23 | 3,24% | - |
| 26.05.2025 | 2,21 | 2,21 | 2,14 | 2,16 | -0,46% | - |
| 23.05.2025 | 2,11 | 2,17 | 2,05 | 2,17 | 2,36% | - |
| 22.05.2025 | 1,96 | 2,18 | 1,95 | 2,12 | 8,16% | 1.387,00 |
| 21.05.2025 | 2,04 | 2,05 | 1,95 | 1,96 | -3,69% | - |
| 20.05.2025 | 2,07 | 2,07 | 2,00 | 2,04 | -1,69% | - |
| 19.05.2025 | 2,05 | 2,07 | 2,01 | 2,07 | 0,98% | - |
| 16.05.2025 | 2,00 | 2,06 | 1,99 | 2,05 | 0,74% | - |
| 15.05.2025 | 2,04 | 2,06 | 2,02 | 2,04 | -0,73% | - |
| 14.05.2025 | 2,10 | 2,11 | 1,99 | 2,05 | -2,38% | - |
| 13.05.2025 | 1,98 | 2,10 | 1,98 | 2,10 | 6,06% | - |
| 12.05.2025 | 1,93 | 2,07 | 1,91 | 1,98 | 3,94% | - |
| 09.05.2025 | 1,86 | 1,92 | 1,85 | 1,91 | 2,42% | - |
| 08.05.2025 | 1,78 | 1,87 | 1,76 | 1,86 | 5,68% | - |
| 07.05.2025 | 1,74 | 1,77 | 1,72 | 1,76 | 1,73% | - |
| 06.05.2025 | 1,76 | 1,79 | 1,72 | 1,73 | -1,70% | - |
| 05.05.2025 | 1,76 | 1,78 | 1,76 | 1,76 | -0,56% | 450,00 |
| 02.05.2025 | 1,81 | 1,81 | 1,74 | 1,77 | -1,12% | - |
| 30.04.2025 | 1,72 | 1,84 | 1,71 | 1,79 | 4,37% | - |
| 29.04.2025 | 1,66 | 1,73 | 1,66 | 1,72 | 3,00% | - |
| 28.04.2025 | 1,66 | 1,71 | 1,66 | 1,67 | -0,30% | 575,00 |
| 25.04.2025 | 1,60 | 1,68 | 1,60 | 1,67 | 4,38% | - |
| 24.04.2025 | 1,64 | 1,65 | 1,60 | 1,60 | -2,44% | - |
| 23.04.2025 | 1,64 | 1,65 | 1,61 | 1,64 | 1,86% | - |
| 22.04.2025 | 1,57 | 1,63 | 1,57 | 1,61 | 1,26% | - |
| 17.04.2025 | 1,59 | 1,66 | 1,58 | 1,59 | 0,63% | - |
| 16.04.2025 | 1,57 | 1,61 | 1,57 | 1,58 | -1,25% | - |
| 15.04.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 4,23% | - |
| 14.04.2025 | 1,48 | 1,55 | 1,48 | 1,54 | 4,07% | - |
| 11.04.2025 | 1,46 | 1,49 | 1,41 | 1,48 | 1,37% | - |
| 10.04.2025 | 1,54 | 1,59 | 1,44 | 1,46 | -1,69% | - |
| 09.04.2025 | 1,39 | 1,53 | 1,33 | 1,48 | 6,47% | - |
| 08.04.2025 | 1,80 | 1,82 | 1,38 | 1,39 | -21,91% | 5.000,00 |
| 07.04.2025 | 1,78 | 1,91 | 1,67 | 1,78 | -3,78% | 2.000,00 |
| 04.04.2025 | 2,07 | 2,07 | 1,80 | 1,85 | -10,63% | 1.000,00 |
| 03.04.2025 | 2,12 | 2,19 | 2,04 | 2,07 | -5,48% | - |
| 02.04.2025 | 2,19 | 2,21 | 2,16 | 2,19 | -0,45% | - |