2,520€
4,13%
Echtzeit-Aktienkurs Applied Nutrition PLC
Bid:
Ask:
Aktienkurse zur Applied Nutrition PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,42 | 2,56 | 2,40 | 2,53 | 4,55% | - |
| 01.04.2026 | 2,43 | 2,46 | 2,40 | 2,42 | 0,41% | - |
| 31.03.2026 | 2,41 | 2,46 | 2,39 | 2,41 | -4,37% | - |
| 26.03.2026 | 2,50 | 2,55 | 2,50 | 2,52 | 3,28% | - |
| 24.03.2026 | 2,32 | 2,46 | 2,32 | 2,44 | -9,29% | - |
| 17.03.2026 | 2,61 | 2,70 | 2,59 | 2,69 | 4,67% | - |
| 16.03.2026 | 2,59 | 2,59 | 2,57 | 2,57 | -6,88% | - |
| 11.03.2026 | 2,77 | 2,78 | 2,71 | 2,76 | -0,36% | - |
| 10.03.2026 | 2,80 | 2,82 | 2,77 | 2,77 | -0,36% | - |
| 06.03.2026 | 2,79 | 2,81 | 2,76 | 2,78 | 0,72% | - |
| 05.03.2026 | 2,76 | 2,80 | 2,76 | 2,76 | -0,36% | - |
| 02.03.2026 | 2,79 | 2,86 | 2,77 | 2,77 | -6,73% | 8,00 |
| 25.02.2026 | 2,87 | 2,99 | 2,85 | 2,97 | 2,77% | - |
| 23.02.2026 | 2,97 | 3,02 | 2,88 | 2,89 | -3,67% | - |
| 20.02.2026 | 2,97 | 3,01 | 2,95 | 3,00 | 1,69% | - |
| 19.02.2026 | 2,99 | 3,14 | 2,93 | 2,95 | 0,34% | - |
| 18.02.2026 | 2,89 | 3,30 | 2,89 | 2,94 | -3,29% | - |
| 17.02.2026 | 2,80 | 3,08 | 2,75 | 3,04 | 11,36% | 9.000,00 |
| 16.02.2026 | 2,72 | 2,77 | 2,72 | 2,73 | -0,36% | - |
| 05.02.2026 | 2,75 | 2,76 | 2,73 | 2,74 | -3,18% | - |
| 04.02.2026 | 2,84 | 2,84 | 2,77 | 2,83 | 0,35% | - |
| 27.01.2026 | 2,84 | 2,86 | 2,79 | 2,82 | -0,35% | - |
| 22.01.2026 | 2,78 | 2,83 | 2,78 | 2,83 | 1,43% | - |
| 19.01.2026 | 2,77 | 2,83 | 2,76 | 2,79 | -3,79% | - |
| 14.01.2026 | 2,89 | 2,92 | 2,89 | 2,90 | -1,02% | - |
| 12.01.2026 | 3,03 | 3,04 | 2,92 | 2,93 | -2,66% | - |
| 09.01.2026 | 3,01 | 3,06 | 3,00 | 3,01 | 0,00% | - |
| 07.01.2026 | 2,99 | 3,01 | 2,97 | 3,01 | 0,67% | - |
| 06.01.2026 | 2,97 | 3,02 | 2,97 | 2,99 | 1,70% | - |
| 02.01.2026 | 2,95 | 2,95 | 2,93 | 2,94 | -0,34% | - |
| 30.12.2025 | 2,95 | 2,99 | 2,95 | 2,95 | 0,00% | - |
| 29.12.2025 | 2,89 | 2,99 | 2,89 | 2,95 | 2,43% | - |
| 23.12.2025 | 2,91 | 2,94 | 2,81 | 2,88 | -1,03% | - |
| 22.12.2025 | 2,91 | 2,96 | 2,91 | 2,91 | 3,19% | - |
| 18.12.2025 | 2,78 | 2,83 | 2,78 | 2,82 | 8,88% | - |
| 10.12.2025 | 2,56 | 2,63 | 2,46 | 2,59 | 1,17% | - |
| 09.12.2025 | 2,31 | 2,62 | 2,31 | 2,56 | 11,79% | - |
| 08.12.2025 | 2,31 | 2,32 | 2,26 | 2,29 | 7,51% | - |
| 02.12.2025 | 2,14 | 2,16 | 2,11 | 2,13 | 3,65% | - |
| 01.12.2025 | 2,04 | 2,06 | 2,04 | 2,06 | 3,53% | - |
| 28.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 27.11.2025 | 1,97 | 1,98 | 1,96 | 1,97 | -2,00% | - |
| 21.11.2025 | 1,99 | 2,03 | 1,99 | 2,01 | 4,97% | - |
| 19.11.2025 | 1,92 | 1,94 | 1,88 | 1,91 | -1,29% | - |
| 17.11.2025 | 1,95 | 1,96 | 1,94 | 1,94 | -2,03% | - |
| 14.11.2025 | 1,98 | 2,02 | 1,97 | 1,98 | -1,50% | - |
| 12.11.2025 | 2,00 | 2,01 | 2,00 | 2,01 | -2,20% | - |
| 06.11.2025 | 2,03 | 2,06 | 2,03 | 2,05 | 4,33% | - |
| 04.11.2025 | 1,96 | 1,98 | 1,96 | 1,97 | -1,01% | - |
| 31.10.2025 | 1,98 | 2,00 | 1,98 | 1,99 | 0,00% | - |
| 29.10.2025 | 2,02 | 2,02 | 1,99 | 1,99 | -2,70% | - |
| 27.10.2025 | 2,07 | 2,07 | 1,99 | 2,04 | -1,45% | - |
| 24.10.2025 | 2,11 | 2,14 | 2,04 | 2,07 | -1,43% | - |
| 20.10.2025 | 2,10 | 2,13 | 2,06 | 2,10 | 1,69% | - |
| 17.10.2025 | 2,05 | 2,07 | 2,03 | 2,07 | 0,49% | - |
| 16.10.2025 | 2,06 | 2,08 | 2,05 | 2,06 | 0,74% | - |
| 15.10.2025 | 2,05 | 2,09 | 2,04 | 2,04 | -0,73% | - |
| 14.10.2025 | 2,04 | 2,09 | 2,04 | 2,06 | -0,48% | - |
| 13.10.2025 | 2,13 | 2,13 | 2,07 | 2,07 | -2,59% | - |
| 10.10.2025 | 2,07 | 2,13 | 2,06 | 2,12 | 7,61% | - |
| 09.10.2025 | 1,98 | 1,98 | 1,96 | 1,97 | 0,00% | - |
| 08.10.2025 | 1,98 | 2,00 | 1,96 | 1,97 | 3,68% | - |
| 06.10.2025 | 1,90 | 1,91 | 1,89 | 1,90 | -0,26% | - |
| 03.10.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 0,53% | - |
| 01.10.2025 | 1,89 | 1,91 | 1,88 | 1,90 | 0,00% | - |
| 30.09.2025 | 1,89 | 1,91 | 1,88 | 1,90 | -0,26% | - |
| 26.09.2025 | 1,91 | 1,93 | 1,89 | 1,90 | 0,80% | - |
| 25.09.2025 | 1,89 | 1,91 | 1,88 | 1,89 | 0,53% | - |
| 24.09.2025 | 1,87 | 1,89 | 1,86 | 1,88 | -0,53% | - |
| 16.09.2025 | 1,90 | 1,93 | 1,89 | 1,89 | -1,05% | - |
| 08.09.2025 | 1,90 | 1,91 | 1,89 | 1,91 | 0,53% | - |
| 05.09.2025 | 1,88 | 1,90 | 1,86 | 1,90 | 0,80% | - |
| 04.09.2025 | 1,87 | 1,91 | 1,86 | 1,88 | -0,79% | - |
| 03.09.2025 | 1,86 | 1,91 | 1,86 | 1,90 | 0,00% | - |
| 02.09.2025 | 1,89 | 1,91 | 1,88 | 1,90 | -0,79% | - |
| 01.09.2025 | 1,90 | 1,91 | 1,88 | 1,91 | 1,60% | - |
| 29.08.2025 | 1,91 | 1,92 | 1,88 | 1,88 | -1,57% | - |
| 28.08.2025 | 1,92 | 1,93 | 1,88 | 1,91 | -0,26% | - |
| 27.08.2025 | 2,02 | 2,02 | 1,91 | 1,92 | -5,20% | - |
| 26.08.2025 | 1,90 | 2,03 | 1,90 | 2,02 | 4,94% | - |
| 25.08.2025 | 1,91 | 1,94 | 1,90 | 1,93 | 0,26% | - |
| 22.08.2025 | 1,78 | 1,94 | 1,75 | 1,92 | 7,56% | - |
| 21.08.2025 | 1,72 | 1,79 | 1,70 | 1,79 | 3,48% | - |
| 20.08.2025 | 1,72 | 1,74 | 1,66 | 1,73 | 2,99% | - |
| 19.08.2025 | 1,54 | 1,72 | 1,54 | 1,68 | 7,72% | 8.944,00 |
| 18.08.2025 | 1,55 | 1,56 | 1,54 | 1,56 | 0,65% | - |
| 15.08.2025 | 1,55 | 1,57 | 1,54 | 1,55 | -0,32% | - |
| 14.08.2025 | 1,53 | 1,57 | 1,53 | 1,55 | 1,31% | - |
| 13.08.2025 | 1,53 | 1,57 | 1,52 | 1,53 | 0,66% | - |
| 12.08.2025 | 1,55 | 1,57 | 1,52 | 1,52 | -1,94% | - |
| 11.08.2025 | 1,54 | 1,56 | 1,53 | 1,55 | 0,65% | - |
| 08.08.2025 | 1,53 | 1,56 | 1,53 | 1,54 | 0,33% | - |
| 07.08.2025 | 1,54 | 1,56 | 1,53 | 1,54 | 0,00% | - |
| 06.08.2025 | 1,54 | 1,56 | 1,52 | 1,54 | 0,00% | - |
| 05.08.2025 | 1,55 | 1,55 | 1,53 | 1,54 | -0,32% | - |
| 04.08.2025 | 1,52 | 1,57 | 1,51 | 1,54 | 1,99% | - |
| 01.08.2025 | 1,53 | 1,56 | 1,51 | 1,51 | -1,95% | - |
| 31.07.2025 | 1,55 | 1,56 | 1,53 | 1,54 | -0,65% | - |
| 30.07.2025 | 1,52 | 1,57 | 1,51 | 1,55 | 0,32% | - |
| 29.07.2025 | 1,56 | 1,58 | 1,54 | 1,55 | -0,96% | - |