14,430$
0,91%
Echtzeit-Aktienkurs Luxfer Holdings PLC
Bid:
Ask:
Aktienkurse zur Luxfer Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 14,30 | 14,57 | 14,16 | 14,43 | 0,91% | 20.675,00 |
| 04.11.2024 | 14,31 | 14,64 | 14,23 | 14,30 | 0,00% | 187.081,00 |
| 01.11.2024 | 14,58 | 14,71 | 14,21 | 14,30 | -0,42% | 279.714,00 |
| 31.10.2024 | 14,64 | 14,86 | 14,18 | 14,36 | -1,58% | 581.848,00 |
| 30.10.2024 | 14,01 | 15,15 | 13,65 | 14,59 | 14,43% | 712.219,00 |
| 29.10.2024 | 12,71 | 12,77 | 12,53 | 12,75 | -0,86% | 98.366,00 |
| 28.10.2024 | 12,55 | 12,91 | 12,50 | 12,86 | 4,05% | 202.675,00 |
| 25.10.2024 | 12,46 | 12,51 | 12,20 | 12,36 | 0,57% | 72.921,00 |
| 24.10.2024 | 12,36 | 12,46 | 12,18 | 12,29 | -0,32% | 98.288,00 |
| 23.10.2024 | 12,62 | 12,65 | 12,18 | 12,33 | -3,07% | 119.393,00 |
| 22.10.2024 | 12,77 | 12,85 | 12,67 | 12,72 | -0,93% | 81.409,00 |
| 21.10.2024 | 13,04 | 13,15 | 12,78 | 12,84 | -1,38% | 105.397,00 |
| 18.10.2024 | 13,15 | 13,17 | 12,85 | 13,02 | -1,06% | 177.276,00 |
| 17.10.2024 | 13,27 | 13,27 | 13,04 | 13,16 | 0,00% | 180.434,00 |
| 16.10.2024 | 13,03 | 13,17 | 12,93 | 13,16 | 1,78% | 191.644,00 |
| 15.10.2024 | 13,03 | 13,14 | 12,84 | 12,93 | -0,46% | 123.170,00 |
| 14.10.2024 | 12,96 | 13,04 | 12,77 | 12,99 | -0,08% | 98.836,00 |
| 11.10.2024 | 12,63 | 13,02 | 12,63 | 13,00 | 2,04% | 93.161,00 |
| 10.10.2024 | 12,85 | 13,03 | 12,66 | 12,74 | -2,00% | 112.295,00 |
| 09.10.2024 | 12,80 | 13,05 | 12,61 | 13,00 | 1,80% | 90.011,00 |
| 08.10.2024 | 12,99 | 13,20 | 12,68 | 12,77 | -1,54% | 160.465,00 |
| 07.10.2024 | 12,55 | 13,02 | 12,45 | 12,97 | 2,77% | 108.862,00 |
| 04.10.2024 | 12,88 | 12,97 | 12,62 | 12,62 | -0,39% | 118.063,00 |
| 03.10.2024 | 12,43 | 12,68 | 12,41 | 12,67 | 1,20% | 72.240,00 |
| 02.10.2024 | 12,48 | 12,61 | 12,34 | 12,52 | -0,32% | 96.810,00 |
| 01.10.2024 | 12,92 | 12,92 | 12,52 | 12,56 | -3,01% | 86.279,00 |
| 30.09.2024 | 12,71 | 13,01 | 12,70 | 12,95 | 0,54% | 80.486,00 |
| 27.09.2024 | 12,85 | 13,05 | 12,71 | 12,88 | 1,34% | 59.735,00 |
| 26.09.2024 | 12,53 | 12,94 | 12,49 | 12,71 | 3,00% | 97.519,00 |
| 25.09.2024 | 12,47 | 12,51 | 12,22 | 12,34 | -0,48% | 75.363,00 |
| 24.09.2024 | 12,59 | 12,71 | 12,34 | 12,40 | -1,43% | 112.220,00 |
| 23.09.2024 | 12,54 | 12,80 | 12,24 | 12,58 | 0,64% | 109.857,00 |
| 20.09.2024 | 12,57 | 12,88 | 12,50 | 12,50 | -1,81% | 395.277,00 |
| 19.09.2024 | 12,78 | 12,78 | 12,42 | 12,73 | 2,41% | 125.792,00 |
| 18.09.2024 | 12,60 | 12,84 | 12,14 | 12,43 | -1,82% | 132.878,00 |
| 17.09.2024 | 11,76 | 12,79 | 11,65 | 12,66 | 9,14% | 350.628,00 |
| 16.09.2024 | 11,58 | 11,71 | 11,46 | 11,60 | 0,43% | 111.231,00 |
| 13.09.2024 | 11,32 | 11,58 | 11,21 | 11,55 | 3,59% | 118.649,00 |
| 12.09.2024 | 11,13 | 11,18 | 10,99 | 11,15 | 1,09% | 74.952,00 |
| 11.09.2024 | 11,07 | 11,14 | 10,76 | 11,03 | -1,08% | 80.165,00 |
| 10.09.2024 | 10,94 | 11,18 | 10,89 | 11,15 | 1,36% | 75.619,00 |
| 09.09.2024 | 10,71 | 11,02 | 10,63 | 11,00 | 3,09% | 82.452,00 |
| 06.09.2024 | 10,89 | 10,97 | 10,54 | 10,67 | -2,65% | 93.889,00 |
| 05.09.2024 | 10,94 | 10,96 | 10,80 | 10,96 | 0,83% | 72.688,00 |
| 04.09.2024 | 11,41 | 11,42 | 10,84 | 10,87 | -5,64% | 212.961,00 |
| 03.09.2024 | 11,17 | 11,54 | 11,04 | 11,52 | 2,67% | 151.461,00 |
| 30.08.2024 | 10,87 | 11,28 | 10,74 | 11,22 | 3,22% | 218.210,00 |
| 29.08.2024 | 10,84 | 10,96 | 10,68 | 10,87 | 0,65% | 74.416,00 |
| 28.08.2024 | 10,82 | 10,84 | 10,67 | 10,80 | 0,00% | 49.595,00 |
| 27.08.2024 | 10,74 | 10,81 | 10,59 | 10,80 | 0,28% | 87.279,00 |
| 26.08.2024 | 10,85 | 10,97 | 10,69 | 10,77 | 0,65% | 104.023,00 |
| 23.08.2024 | 10,41 | 10,80 | 10,37 | 10,70 | 3,78% | 95.895,00 |
| 22.08.2024 | 10,42 | 10,59 | 10,21 | 10,31 | -0,48% | 70.056,00 |
| 21.08.2024 | 10,45 | 10,52 | 10,33 | 10,36 | 0,10% | 66.781,00 |
| 20.08.2024 | 10,51 | 10,54 | 10,27 | 10,35 | -1,15% | 43.620,00 |
| 19.08.2024 | 10,72 | 10,72 | 10,40 | 10,47 | -1,51% | 80.205,00 |
| 16.08.2024 | 10,85 | 10,91 | 10,59 | 10,63 | -2,57% | 50.612,00 |
| 15.08.2024 | 10,88 | 11,00 | 10,69 | 10,91 | 3,22% | 103.003,00 |
| 14.08.2024 | 10,51 | 10,74 | 10,43 | 10,57 | 0,28% | 64.676,00 |
| 13.08.2024 | 10,21 | 10,60 | 10,11 | 10,54 | 3,74% | 141.340,00 |
| 12.08.2024 | 10,45 | 10,45 | 10,06 | 10,16 | -1,93% | 137.681,00 |
| 09.08.2024 | 10,61 | 10,65 | 10,32 | 10,36 | -1,99% | 103.968,00 |
| 08.08.2024 | 10,79 | 10,90 | 10,54 | 10,57 | -0,56% | 141.804,00 |
| 07.08.2024 | 10,96 | 11,05 | 10,49 | 10,63 | -1,85% | 117.753,00 |
| 06.08.2024 | 11,11 | 11,11 | 10,82 | 10,83 | -2,61% | 87.357,00 |
| 05.08.2024 | 10,94 | 11,16 | 10,69 | 11,12 | -3,14% | 163.506,00 |
| 02.08.2024 | 11,92 | 11,97 | 11,45 | 11,48 | -7,57% | 136.541,00 |
| 01.08.2024 | 13,02 | 13,29 | 12,21 | 12,42 | -4,02% | 161.509,00 |
| 31.07.2024 | 13,21 | 13,32 | 12,05 | 12,94 | -0,08% | 194.189,00 |
| 30.07.2024 | 13,11 | 13,14 | 12,90 | 12,95 | -1,30% | 120.147,00 |
| 29.07.2024 | 13,25 | 13,52 | 13,07 | 13,12 | -0,83% | 128.630,00 |
| 26.07.2024 | 13,36 | 13,45 | 13,09 | 13,23 | 1,53% | 135.816,00 |
| 25.07.2024 | 12,87 | 13,35 | 12,66 | 13,03 | 1,48% | 112.828,00 |
| 24.07.2024 | 12,67 | 12,86 | 12,59 | 12,84 | 0,78% | 123.520,00 |
| 23.07.2024 | 12,37 | 12,92 | 12,23 | 12,74 | 2,74% | 179.935,00 |
| 22.07.2024 | 12,09 | 12,48 | 11,99 | 12,40 | 3,25% | 113.414,00 |
| 19.07.2024 | 12,16 | 12,16 | 11,81 | 12,01 | -1,64% | 108.684,00 |
| 18.07.2024 | 12,31 | 12,59 | 12,15 | 12,21 | -1,85% | 117.560,00 |
| 17.07.2024 | 12,63 | 12,85 | 12,43 | 12,44 | -2,05% | 138.252,00 |
| 16.07.2024 | 12,58 | 12,84 | 12,48 | 12,70 | 2,58% | 160.568,00 |
| 15.07.2024 | 12,22 | 12,56 | 12,02 | 12,38 | 2,65% | 125.751,00 |
| 12.07.2024 | 12,41 | 12,45 | 12,03 | 12,06 | -1,15% | 87.344,00 |
| 11.07.2024 | 12,05 | 12,31 | 11,79 | 12,20 | 3,92% | 119.801,00 |
| 10.07.2024 | 11,65 | 11,78 | 11,56 | 11,74 | 1,38% | 73.331,00 |
| 09.07.2024 | 11,52 | 11,61 | 11,37 | 11,58 | 0,26% | 76.682,00 |
| 08.07.2024 | 11,47 | 11,64 | 11,38 | 11,55 | 1,76% | 67.080,00 |
| 05.07.2024 | 11,43 | 11,43 | 11,16 | 11,35 | -0,96% | 159.528,00 |
| 03.07.2024 | 11,48 | 11,63 | 11,39 | 11,46 | 0,61% | 89.281,00 |
| 02.07.2024 | 11,37 | 11,49 | 11,22 | 11,39 | -0,35% | 98.435,00 |
| 01.07.2024 | 11,68 | 11,68 | 11,30 | 11,43 | -1,38% | 88.234,00 |
| 28.06.2024 | 11,57 | 11,73 | 11,47 | 11,59 | 0,70% | 387.871,00 |
| 27.06.2024 | 11,56 | 11,58 | 11,33 | 11,51 | 0,44% | 101.924,00 |
| 26.06.2024 | 11,32 | 11,49 | 11,27 | 11,46 | 0,09% | 115.056,00 |
| 25.06.2024 | 11,31 | 11,46 | 11,19 | 11,45 | 1,33% | 75.489,00 |
| 24.06.2024 | 11,43 | 11,56 | 11,29 | 11,30 | -0,79% | 80.276,00 |
| 21.06.2024 | 11,27 | 11,45 | 11,18 | 11,39 | 0,89% | 336.303,00 |
| 20.06.2024 | 11,24 | 11,44 | 11,07 | 11,29 | -0,27% | 93.130,00 |
| 18.06.2024 | 11,30 | 11,48 | 11,10 | 11,32 | 0,53% | 96.820,00 |
| 17.06.2024 | 11,00 | 11,32 | 10,84 | 11,26 | 0,99% | 138.248,00 |
| 14.06.2024 | 11,51 | 11,51 | 11,11 | 11,15 | -4,29% | 67.753,00 |