1,595€
0,95%
Echtzeit-Aktienkurs Impax Asset Management Group PLC
Bid:
Ask:
Aktienkurse zur Impax Asset Management Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 1,59 | 1,66 | 1,58 | 1,60 | 0,95% | - |
| 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% | - |
| 01.04.2025 | 2,15 | 2,24 | 2,15 | 2,20 | 1,85% | - |
| 31.03.2025 | 2,31 | 2,34 | 2,15 | 2,16 | -7,30% | - |
| 28.03.2025 | 2,32 | 2,39 | 2,32 | 2,33 | -0,43% | - |
| 27.03.2025 | 2,33 | 2,37 | 2,31 | 2,34 | 0,00% | - |
| 26.03.2025 | 2,35 | 2,38 | 2,33 | 2,34 | -0,43% | - |
| 25.03.2025 | 2,32 | 2,40 | 2,32 | 2,35 | 0,86% | - |
| 24.03.2025 | 2,34 | 2,35 | 2,30 | 2,33 | 0,00% | - |
| 21.03.2025 | 2,30 | 2,38 | 2,30 | 2,33 | 1,30% | 964,00 |
| 20.03.2025 | 2,28 | 2,37 | 2,28 | 2,30 | 0,44% | - |
| 19.03.2025 | 2,25 | 2,30 | 2,24 | 2,29 | 1,33% | - |
| 18.03.2025 | 2,25 | 2,31 | 2,23 | 2,26 | 0,44% | - |
| 17.03.2025 | 2,22 | 2,29 | 2,22 | 2,25 | 0,90% | - |
| 14.03.2025 | 2,23 | 2,30 | 2,18 | 2,23 | 0,45% | - |
| 13.03.2025 | 2,09 | 2,30 | 2,08 | 2,22 | 5,71% | - |
| 12.03.2025 | 2,07 | 2,11 | 2,06 | 2,10 | 1,45% | - |
| 11.03.2025 | 2,06 | 2,10 | 2,04 | 2,07 | 0,73% | - |
| 10.03.2025 | 2,12 | 2,13 | 2,04 | 2,06 | -3,52% | - |
| 07.03.2025 | 2,06 | 2,15 | 2,04 | 2,13 | 2,90% | - |
| 06.03.2025 | 2,09 | 2,15 | 2,07 | 2,07 | -0,96% | - |
| 05.03.2025 | 2,10 | 2,11 | 2,03 | 2,09 | 0,00% | - |
| 04.03.2025 | 2,11 | 2,16 | 2,05 | 2,09 | -0,95% | - |
| 03.03.2025 | 2,16 | 2,16 | 2,09 | 2,11 | -1,40% | - |
| 28.02.2025 | 2,10 | 2,14 | 2,05 | 2,14 | 0,94% | - |
| 27.02.2025 | 2,13 | 2,14 | 2,06 | 2,12 | -0,47% | - |
| 26.02.2025 | 2,15 | 2,15 | 2,09 | 2,13 | 0,00% | 2.351,00 |
| 25.02.2025 | 2,17 | 2,19 | 2,10 | 2,13 | -1,39% | - |
| 24.02.2025 | 2,24 | 2,24 | 2,15 | 2,16 | -1,82% | 179,00 |
| 21.02.2025 | 2,27 | 2,28 | 2,20 | 2,20 | -3,08% | - |
| 20.02.2025 | 2,35 | 2,42 | 2,24 | 2,27 | -10,98% | - |
| 19.02.2025 | 2,57 | 2,58 | 2,52 | 2,55 | -0,78% | - |
| 18.02.2025 | 2,56 | 2,60 | 2,53 | 2,57 | 0,00% | - |
| 17.02.2025 | 2,60 | 2,63 | 2,54 | 2,57 | -1,15% | - |
| 14.02.2025 | 2,61 | 2,64 | 2,57 | 2,60 | -0,38% | - |
| 13.02.2025 | 2,57 | 2,67 | 2,55 | 2,61 | 1,95% | - |
| 12.02.2025 | 2,60 | 2,65 | 2,54 | 2,56 | -1,54% | - |
| 11.02.2025 | 2,62 | 2,64 | 2,58 | 2,60 | -1,14% | - |
| 10.02.2025 | 2,60 | 2,66 | 2,58 | 2,63 | 1,54% | - |
| 07.02.2025 | 2,61 | 2,62 | 2,56 | 2,59 | -0,77% | - |
| 06.02.2025 | 2,64 | 2,68 | 2,60 | 2,61 | -1,14% | - |
| 05.02.2025 | 2,61 | 2,68 | 2,58 | 2,64 | 0,38% | - |
| 04.02.2025 | 2,62 | 2,73 | 2,58 | 2,63 | 0,38% | 2.500,00 |
| 03.02.2025 | 2,59 | 2,66 | 2,56 | 2,62 | -1,13% | - |
| 31.01.2025 | 2,60 | 2,67 | 2,59 | 2,65 | 1,92% | - |
| 30.01.2025 | 2,57 | 2,69 | 2,55 | 2,60 | 1,17% | - |
| 29.01.2025 | 2,55 | 2,64 | 2,53 | 2,57 | 0,78% | - |
| 28.01.2025 | 2,56 | 2,69 | 2,55 | 2,55 | -0,39% | - |
| 27.01.2025 | 2,41 | 2,56 | 2,40 | 2,56 | 5,35% | - |
| 24.01.2025 | 2,46 | 2,52 | 2,41 | 2,43 | -1,22% | - |
| 23.01.2025 | 2,42 | 2,48 | 2,41 | 2,46 | 1,65% | - |
| 22.01.2025 | 2,49 | 2,53 | 2,41 | 2,42 | -2,81% | - |
| 21.01.2025 | 2,42 | 2,49 | 2,40 | 2,49 | 2,05% | - |
| 20.01.2025 | 2,45 | 2,50 | 2,42 | 2,44 | -0,41% | - |
| 17.01.2025 | 2,46 | 2,51 | 2,44 | 2,45 | -0,41% | - |
| 16.01.2025 | 2,44 | 2,52 | 2,37 | 2,46 | 0,82% | - |
| 15.01.2025 | 2,43 | 2,48 | 2,37 | 2,44 | 0,41% | - |
| 14.01.2025 | 2,52 | 2,59 | 2,41 | 2,43 | -2,80% | - |