10,650$
-2,83%
Echtzeit-Aktienkurs Luxfer Holdings PLC
Bid:
Ask:
Aktienkurse zur Luxfer Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2024 | 11,86 | 11,93 | 11,57 | 11,65 | -1,19% | 113.845,00 |
| 12.06.2024 | 12,05 | 12,08 | 11,71 | 11,79 | 0,34% | 86.273,00 |
| 11.06.2024 | 11,81 | 11,81 | 11,51 | 11,75 | -1,09% | 64.444,00 |
| 10.06.2024 | 11,19 | 11,89 | 11,15 | 11,88 | 4,58% | 125.453,00 |
| 07.06.2024 | 11,37 | 11,55 | 11,17 | 11,36 | -1,65% | 88.122,00 |
| 06.06.2024 | 11,74 | 11,74 | 11,45 | 11,55 | -2,45% | 73.149,00 |
| 05.06.2024 | 11,76 | 12,17 | 11,57 | 11,84 | 1,37% | 108.361,00 |
| 04.06.2024 | 12,01 | 12,01 | 11,53 | 11,68 | -3,31% | 82.773,00 |
| 03.06.2024 | 12,45 | 12,45 | 11,89 | 12,08 | -1,95% | 127.346,00 |
| 31.05.2024 | 12,07 | 12,36 | 12,07 | 12,32 | 2,41% | 104.399,00 |
| 30.05.2024 | 11,98 | 12,13 | 11,92 | 12,03 | 1,52% | 84.105,00 |
| 29.05.2024 | 11,83 | 12,01 | 11,73 | 11,85 | -1,33% | 148.691,00 |
| 28.05.2024 | 12,20 | 12,30 | 11,88 | 12,01 | -1,15% | 112.577,00 |
| 24.05.2024 | 12,08 | 12,27 | 11,94 | 12,15 | 1,93% | 163.045,00 |
| 23.05.2024 | 12,19 | 12,35 | 11,75 | 11,92 | -2,05% | 111.594,00 |
| 22.05.2024 | 12,40 | 12,47 | 12,07 | 12,17 | -1,70% | 107.733,00 |
| 21.05.2024 | 12,16 | 12,41 | 12,08 | 12,38 | 1,73% | 93.995,00 |
| 20.05.2024 | 12,00 | 12,38 | 12,00 | 12,17 | 1,00% | 123.382,00 |
| 17.05.2024 | 12,63 | 12,70 | 11,98 | 12,05 | -3,75% | 167.257,00 |
| 16.05.2024 | 12,29 | 12,57 | 12,29 | 12,52 | 0,89% | 141.240,00 |
| 15.05.2024 | 12,29 | 12,94 | 12,29 | 12,41 | 2,14% | 135.551,00 |
| 14.05.2024 | 11,92 | 12,15 | 11,79 | 12,15 | 3,49% | 76.293,00 |
| 13.05.2024 | 11,73 | 11,83 | 11,66 | 11,74 | 1,21% | 89.910,00 |
| 10.05.2024 | 11,68 | 11,75 | 11,48 | 11,60 | -0,17% | 136.874,00 |
| 09.05.2024 | 11,50 | 11,70 | 11,37 | 11,62 | 1,13% | 100.032,00 |
| 08.05.2024 | 11,32 | 11,55 | 11,18 | 11,49 | 1,32% | 103.102,00 |
| 07.05.2024 | 11,62 | 11,69 | 11,33 | 11,34 | -2,41% | 100.769,00 |
| 06.05.2024 | 11,70 | 11,97 | 11,46 | 11,62 | -0,68% | 197.537,00 |
| 03.05.2024 | 11,25 | 11,77 | 11,08 | 11,70 | 5,69% | 226.285,00 |
| 02.05.2024 | 10,66 | 11,09 | 10,54 | 11,07 | 4,63% | 178.163,00 |
| 01.05.2024 | 10,42 | 11,17 | 10,27 | 10,58 | 9,87% | 205.755,00 |
| 30.04.2024 | 9,81 | 9,86 | 9,62 | 9,63 | -3,12% | 157.917,00 |
| 29.04.2024 | 9,81 | 10,01 | 9,80 | 9,94 | 2,16% | 115.455,00 |
| 26.04.2024 | 9,59 | 9,87 | 9,59 | 9,73 | 1,46% | 93.436,00 |
| 25.04.2024 | 9,58 | 9,64 | 9,38 | 9,59 | -0,93% | 97.222,00 |
| 24.04.2024 | 9,72 | 9,77 | 9,51 | 9,68 | -1,12% | 88.560,00 |
| 23.04.2024 | 9,75 | 9,92 | 9,75 | 9,79 | 0,00% | 104.507,00 |
| 22.04.2024 | 9,78 | 10,06 | 9,68 | 9,79 | 0,10% | 150.529,00 |
| 19.04.2024 | 9,34 | 9,79 | 9,26 | 9,78 | 4,15% | 118.444,00 |
| 18.04.2024 | 9,89 | 9,99 | 9,37 | 9,39 | -6,10% | 122.729,00 |
| 17.04.2024 | 10,09 | 10,10 | 9,89 | 10,00 | 0,10% | 113.913,00 |
| 16.04.2024 | 10,00 | 10,01 | 9,83 | 9,99 | -0,60% | 107.045,00 |