2,930€
-1,01%
Echtzeit-Aktienkurs Next Fifteen Communications Group PLC
Bid:
Ask:
Aktienkurse zur Next Fifteen Communications Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,94 | 2,98 | 2,91 | 2,95 | -0,34% | - |
| 03.07.2025 | 3,01 | 3,04 | 2,91 | 2,96 | -2,31% | - |
| 02.07.2025 | 3,04 | 3,08 | 2,95 | 3,03 | 1,00% | - |
| 01.07.2025 | 2,79 | 3,07 | 2,79 | 3,00 | 6,76% | - |
| 30.06.2025 | 2,84 | 2,85 | 2,71 | 2,81 | 0,36% | - |
| 27.06.2025 | 2,47 | 2,85 | 2,42 | 2,80 | 13,36% | - |
| 26.06.2025 | 3,40 | 3,40 | 2,41 | 2,47 | -26,92% | - |
| 25.06.2025 | 3,40 | 3,53 | 3,18 | 3,38 | -0,59% | - |
| 24.06.2025 | 3,38 | 3,47 | 3,33 | 3,40 | 1,80% | - |
| 23.06.2025 | 3,57 | 3,58 | 3,32 | 3,34 | -6,70% | - |
| 20.06.2025 | 3,61 | 3,63 | 3,46 | 3,58 | 0,28% | - |
| 19.06.2025 | 3,57 | 3,59 | 3,43 | 3,57 | -0,56% | - |
| 18.06.2025 | 3,44 | 3,60 | 3,44 | 3,59 | 4,36% | - |
| 17.06.2025 | 3,39 | 3,53 | 3,35 | 3,44 | 0,88% | - |
| 16.06.2025 | 3,38 | 3,45 | 3,34 | 3,41 | 0,29% | - |
| 13.06.2025 | 3,55 | 3,55 | 3,35 | 3,40 | -3,95% | - |
| 12.06.2025 | 3,54 | 3,66 | 3,53 | 3,54 | -0,56% | - |
| 11.06.2025 | 3,45 | 3,62 | 3,45 | 3,56 | 2,59% | - |
| 10.06.2025 | 3,50 | 3,58 | 3,37 | 3,47 | -0,86% | - |
| 09.06.2025 | 3,41 | 3,51 | 3,38 | 3,50 | 2,64% | - |
| 06.06.2025 | 3,38 | 3,46 | 3,35 | 3,41 | 1,49% | - |
| 05.06.2025 | 3,46 | 3,53 | 3,35 | 3,36 | -2,89% | - |
| 04.06.2025 | 3,37 | 3,47 | 3,30 | 3,46 | 3,28% | - |
| 03.06.2025 | 3,28 | 3,35 | 3,22 | 3,35 | 2,13% | - |
| 02.06.2025 | 3,23 | 3,29 | 3,19 | 3,28 | 0,92% | - |
| 30.05.2025 | 3,22 | 3,31 | 3,17 | 3,25 | 0,93% | - |
| 29.05.2025 | 3,25 | 3,32 | 3,20 | 3,22 | 0,31% | - |
| 28.05.2025 | 3,28 | 3,36 | 3,21 | 3,21 | -2,13% | - |
| 27.05.2025 | 3,18 | 3,30 | 3,17 | 3,28 | 3,14% | - |
| 26.05.2025 | 3,21 | 3,23 | 3,18 | 3,18 | -0,31% | - |
| 23.05.2025 | 3,21 | 3,32 | 3,11 | 3,19 | -0,62% | - |
| 22.05.2025 | 3,23 | 3,34 | 3,16 | 3,21 | -0,62% | - |
| 21.05.2025 | 3,33 | 3,34 | 3,22 | 3,23 | -3,00% | - |
| 20.05.2025 | 3,40 | 3,45 | 3,30 | 3,33 | -2,06% | - |
| 19.05.2025 | 3,41 | 3,46 | 3,32 | 3,40 | -0,29% | - |
| 16.05.2025 | 3,46 | 3,53 | 3,40 | 3,41 | -1,45% | - |
| 15.05.2025 | 3,48 | 3,53 | 3,42 | 3,46 | -0,57% | - |
| 14.05.2025 | 3,54 | 3,55 | 3,39 | 3,48 | -1,69% | - |
| 13.05.2025 | 3,46 | 3,57 | 3,45 | 3,54 | 2,31% | - |
| 12.05.2025 | 3,39 | 3,57 | 3,37 | 3,46 | 2,67% | - |
| 09.05.2025 | 3,31 | 3,44 | 3,29 | 3,37 | 1,81% | - |
| 08.05.2025 | 3,30 | 3,36 | 3,22 | 3,31 | 2,16% | - |
| 07.05.2025 | 3,26 | 3,32 | 3,22 | 3,24 | -0,61% | - |
| 06.05.2025 | 3,34 | 3,42 | 3,21 | 3,26 | -2,40% | - |
| 05.05.2025 | 3,35 | 3,36 | 3,34 | 3,34 | -0,30% | - |
| 02.05.2025 | 3,27 | 3,39 | 3,19 | 3,35 | 9,84% | - |
| 30.04.2025 | 3,00 | 3,08 | 2,93 | 3,05 | 1,67% | - |
| 29.04.2025 | 2,98 | 3,08 | 2,98 | 3,00 | 0,33% | - |
| 28.04.2025 | 2,98 | 3,07 | 2,96 | 2,99 | 0,00% | - |
| 25.04.2025 | 3,00 | 3,09 | 2,97 | 2,99 | -0,33% | - |
| 24.04.2025 | 2,94 | 3,00 | 2,86 | 3,00 | 2,04% | - |
| 23.04.2025 | 2,76 | 3,04 | 2,74 | 2,94 | 7,30% | - |
| 22.04.2025 | 2,71 | 2,75 | 2,61 | 2,74 | 0,37% | - |
| 17.04.2025 | 2,78 | 2,81 | 2,64 | 2,73 | -2,15% | - |
| 16.04.2025 | 2,72 | 2,83 | 2,67 | 2,79 | 1,82% | - |
| 15.04.2025 | 3,03 | 3,06 | 2,54 | 2,74 | -9,57% | - |
| 14.04.2025 | 2,78 | 3,05 | 2,76 | 3,03 | 8,99% | - |
| 11.04.2025 | 2,90 | 2,90 | 2,74 | 2,78 | -3,81% | - |
| 10.04.2025 | 2,69 | 3,13 | 2,69 | 2,89 | 6,64% | - |
| 09.04.2025 | 2,91 | 2,92 | 2,61 | 2,71 | -6,87% | - |
| 08.04.2025 | 2,76 | 2,94 | 2,75 | 2,91 | 5,82% | - |
| 07.04.2025 | 2,93 | 2,94 | 2,71 | 2,75 | -7,72% | - |
| 04.04.2025 | 3,14 | 3,19 | 2,90 | 2,98 | -5,10% | - |
| 03.04.2025 | 3,44 | 3,49 | 3,13 | 3,14 | -10,03% | - |
| 02.04.2025 | 3,54 | 3,62 | 3,43 | 3,49 | -1,69% | - |
| 01.04.2025 | 3,45 | 3,58 | 3,45 | 3,55 | 2,90% | - |
| 31.03.2025 | 3,71 | 3,77 | 3,44 | 3,45 | -8,97% | - |
| 28.03.2025 | 3,77 | 3,86 | 3,69 | 3,79 | 0,53% | - |
| 27.03.2025 | 3,67 | 3,79 | 3,61 | 3,77 | 2,72% | - |
| 26.03.2025 | 3,69 | 3,71 | 3,59 | 3,67 | -0,54% | - |
| 25.03.2025 | 3,61 | 3,71 | 3,59 | 3,69 | 1,65% | - |
| 24.03.2025 | 3,65 | 3,71 | 3,55 | 3,63 | -0,55% | - |
| 21.03.2025 | 3,73 | 3,73 | 3,60 | 3,65 | -2,14% | - |
| 20.03.2025 | 3,67 | 3,76 | 3,66 | 3,73 | 1,36% | - |
| 19.03.2025 | 3,59 | 3,69 | 3,54 | 3,68 | 2,51% | - |
| 18.03.2025 | 3,57 | 3,69 | 3,55 | 3,59 | 0,56% | - |
| 17.03.2025 | 3,51 | 3,64 | 3,49 | 3,57 | 1,42% | - |
| 14.03.2025 | 3,51 | 3,60 | 3,47 | 3,52 | 0,28% | - |
| 13.03.2025 | 3,51 | 3,53 | 3,46 | 3,51 | -0,28% | - |
| 12.03.2025 | 3,33 | 3,56 | 3,33 | 3,52 | 5,71% | - |
| 11.03.2025 | 3,42 | 3,47 | 3,31 | 3,33 | -2,63% | - |
| 10.03.2025 | 3,47 | 3,54 | 3,38 | 3,42 | -2,01% | - |
| 07.03.2025 | 3,56 | 3,57 | 3,43 | 3,49 | -2,24% | - |
| 06.03.2025 | 3,59 | 3,68 | 3,48 | 3,57 | -0,56% | - |
| 05.03.2025 | 3,57 | 3,70 | 3,54 | 3,59 | 0,56% | - |
| 04.03.2025 | 3,86 | 3,86 | 3,54 | 3,57 | -7,51% | - |
| 03.03.2025 | 3,71 | 3,91 | 3,69 | 3,86 | 4,61% | - |
| 28.02.2025 | 3,67 | 3,73 | 3,59 | 3,69 | 0,00% | - |
| 27.02.2025 | 3,82 | 3,82 | 3,68 | 3,69 | -3,40% | - |
| 26.02.2025 | 3,77 | 3,92 | 3,77 | 3,82 | 1,33% | - |
| 25.02.2025 | 3,69 | 3,85 | 3,62 | 3,77 | 2,17% | - |
| 24.02.2025 | 3,90 | 3,95 | 3,69 | 3,69 | -4,90% | - |
| 21.02.2025 | 3,74 | 3,99 | 3,73 | 3,88 | 3,74% | - |
| 20.02.2025 | 3,74 | 3,84 | 3,72 | 3,74 | 0,00% | - |
| 19.02.2025 | 3,84 | 3,96 | 3,74 | 3,74 | -2,60% | - |
| 18.02.2025 | 4,06 | 4,07 | 3,82 | 3,84 | -5,42% | - |
| 17.02.2025 | 4,05 | 4,09 | 3,94 | 4,06 | 0,25% | - |
| 14.02.2025 | 4,01 | 4,10 | 3,98 | 4,05 | 1,00% | - |
| 13.02.2025 | 3,98 | 4,05 | 3,95 | 4,01 | 0,75% | - |
| 12.02.2025 | 3,98 | 4,04 | 3,78 | 3,98 | 0,00% | - |