4,720$
-2,07%
Echtzeit-Aktienkurs National CineMedia
Bid:
Ask:
Aktienkurse zur National CineMedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,83 | 4,83 | 4,65 | 4,67 | -3,31% | 670.163,00 |
| 01.07.2025 | 4,86 | 4,89 | 4,69 | 4,83 | -0,21% | 1.143.411,00 |
| 30.06.2025 | 4,90 | 4,93 | 4,77 | 4,84 | -1,02% | 454.147,00 |
| 27.06.2025 | 4,90 | 4,99 | 4,83 | 4,89 | 0,00% | 1.135.685,00 |
| 26.06.2025 | 4,92 | 4,94 | 4,79 | 4,89 | -0,61% | 1.022.866,00 |
| 25.06.2025 | 5,14 | 5,17 | 4,85 | 4,92 | -5,93% | 762.212,00 |
| 24.06.2025 | 5,26 | 5,35 | 5,21 | 5,23 | 0,00% | 415.101,00 |
| 23.06.2025 | 5,14 | 5,23 | 5,06 | 5,23 | 0,97% | 318.941,00 |
| 20.06.2025 | 5,32 | 5,35 | 5,17 | 5,18 | -1,52% | 820.730,00 |
| 18.06.2025 | 5,21 | 5,35 | 5,19 | 5,26 | 0,96% | 375.420,00 |
| 17.06.2025 | 5,32 | 5,33 | 5,20 | 5,21 | -2,62% | 433.891,00 |
| 16.06.2025 | 5,32 | 5,41 | 5,28 | 5,35 | 1,61% | 418.660,00 |
| 13.06.2025 | 5,26 | 5,34 | 5,15 | 5,27 | -1,03% | 491.877,00 |
| 12.06.2025 | 5,35 | 5,37 | 5,24 | 5,32 | -0,37% | 489.085,00 |
| 11.06.2025 | 5,40 | 5,54 | 5,26 | 5,34 | -1,11% | 870.901,00 |
| 10.06.2025 | 5,30 | 5,42 | 5,19 | 5,40 | 2,66% | 410.230,00 |
| 09.06.2025 | 5,25 | 5,27 | 5,16 | 5,26 | 1,35% | 381.121,00 |
| 06.06.2025 | 5,11 | 5,20 | 5,05 | 5,19 | 2,98% | 433.445,00 |
| 05.06.2025 | 5,05 | 5,09 | 4,97 | 5,04 | -0,20% | 404.412,00 |
| 04.06.2025 | 5,25 | 5,34 | 5,01 | 5,05 | -4,54% | 638.520,00 |
| 03.06.2025 | 5,07 | 5,38 | 5,03 | 5,29 | 4,75% | 1.082.402,00 |
| 02.06.2025 | 5,44 | 5,48 | 4,97 | 5,05 | -7,34% | 1.577.688,00 |
| 30.05.2025 | 5,32 | 5,56 | 5,28 | 5,45 | 1,87% | 1.328.584,00 |
| 29.05.2025 | 5,34 | 5,42 | 5,30 | 5,35 | 0,28% | 368.562,00 |
| 28.05.2025 | 5,41 | 5,41 | 5,30 | 5,34 | -1,93% | 465.473,00 |
| 27.05.2025 | 5,00 | 5,50 | 4,98 | 5,44 | 11,02% | 987.659,00 |
| 23.05.2025 | 4,89 | 4,99 | 4,86 | 4,90 | -0,81% | 736.517,00 |
| 22.05.2025 | 4,94 | 5,03 | 4,94 | 4,94 | -0,40% | 544.537,00 |
| 21.05.2025 | 5,16 | 5,23 | 4,96 | 4,96 | -4,62% | 502.508,00 |
| 20.05.2025 | 5,03 | 5,22 | 5,00 | 5,20 | 2,77% | 680.349,00 |
| 19.05.2025 | 5,08 | 5,16 | 4,98 | 5,06 | -0,98% | 777.974,00 |
| 16.05.2025 | 4,99 | 5,13 | 4,96 | 5,11 | 0,39% | 857.829,00 |
| 15.05.2025 | 5,11 | 5,25 | 5,07 | 5,09 | -0,59% | 550.305,00 |
| 14.05.2025 | 5,29 | 5,31 | 5,11 | 5,12 | -3,21% | 704.824,00 |
| 13.05.2025 | 5,10 | 5,31 | 5,10 | 5,29 | 3,73% | 767.550,00 |
| 12.05.2025 | 5,22 | 5,28 | 5,08 | 5,10 | 0,59% | 764.606,00 |
| 09.05.2025 | 4,95 | 5,15 | 4,91 | 5,07 | 2,42% | 777.119,00 |
| 08.05.2025 | 5,26 | 5,26 | 4,91 | 4,95 | -3,51% | 1.163.707,00 |
| 07.05.2025 | 4,12 | 5,52 | 4,12 | 5,13 | -11,55% | 2.457.927,00 |
| 06.05.2025 | 5,56 | 5,88 | 5,56 | 5,80 | 3,39% | 705.773,00 |
| 05.05.2025 | 5,61 | 5,66 | 5,42 | 5,61 | -1,23% | 759.334,00 |
| 02.05.2025 | 5,68 | 5,80 | 5,59 | 5,68 | 0,53% | 703.126,00 |
| 01.05.2025 | 5,81 | 5,81 | 5,62 | 5,65 | -1,05% | 532.185,00 |
| 30.04.2025 | 5,88 | 5,92 | 5,71 | 5,71 | -4,36% | 1.244.418,00 |
| 29.04.2025 | 5,90 | 6,18 | 5,89 | 5,97 | 1,36% | 877.638,00 |
| 28.04.2025 | 5,91 | 5,92 | 5,72 | 5,89 | -0,17% | 1.236.649,00 |
| 25.04.2025 | 5,77 | 5,92 | 5,74 | 5,90 | 1,55% | 308.181,00 |
| 24.04.2025 | 5,86 | 5,97 | 5,70 | 5,81 | -0,51% | 1.515.366,00 |
| 23.04.2025 | 5,96 | 5,97 | 5,75 | 5,84 | 0,00% | 1.201.099,00 |
| 22.04.2025 | 5,97 | 5,99 | 5,83 | 5,84 | -1,18% | 580.506,00 |
| 21.04.2025 | 5,87 | 5,94 | 5,79 | 5,91 | -0,17% | 328.514,00 |
| 17.04.2025 | 5,83 | 6,00 | 5,77 | 5,92 | 1,89% | 369.256,00 |
| 16.04.2025 | 5,93 | 5,94 | 5,73 | 5,81 | -2,68% | 587.565,00 |
| 15.04.2025 | 5,78 | 5,99 | 5,78 | 5,97 | 2,75% | 812.368,00 |
| 14.04.2025 | 5,87 | 5,87 | 5,68 | 5,81 | 0,69% | 481.067,00 |
| 11.04.2025 | 5,71 | 5,81 | 5,64 | 5,77 | 1,58% | 704.907,00 |
| 10.04.2025 | 5,82 | 5,90 | 5,51 | 5,68 | -4,22% | 849.838,00 |
| 09.04.2025 | 5,64 | 6,10 | 5,46 | 5,93 | 4,68% | 1.467.560,00 |
| 08.04.2025 | 5,94 | 5,94 | 5,58 | 5,67 | -1,48% | 1.011.941,00 |
| 07.04.2025 | 5,48 | 6,11 | 5,44 | 5,75 | 0,52% | 1.342.500,00 |
| 04.04.2025 | 5,75 | 5,82 | 5,55 | 5,72 | -3,95% | 1.716.430,00 |
| 03.04.2025 | 5,69 | 5,97 | 5,68 | 5,96 | -0,75% | 828.363,00 |
| 02.04.2025 | 5,89 | 6,11 | 5,86 | 6,00 | 0,33% | 845.579,00 |
| 01.04.2025 | 5,81 | 6,00 | 5,70 | 5,98 | 2,22% | 1.053.259,00 |
| 31.03.2025 | 5,49 | 5,90 | 5,49 | 5,85 | 4,28% | 802.483,00 |
| 28.03.2025 | 6,03 | 6,04 | 5,59 | 5,61 | -7,27% | 794.006,00 |
| 27.03.2025 | 6,04 | 6,13 | 5,95 | 6,05 | 0,17% | 721.897,00 |
| 26.03.2025 | 5,89 | 6,07 | 5,87 | 6,04 | 2,37% | 529.268,00 |
| 25.03.2025 | 5,83 | 5,90 | 5,76 | 5,90 | 1,20% | 504.679,00 |
| 24.03.2025 | 5,93 | 6,02 | 5,74 | 5,83 | 1,92% | 769.238,00 |
| 21.03.2025 | 5,75 | 5,85 | 5,72 | 5,72 | -1,72% | 1.076.377,00 |
| 20.03.2025 | 6,06 | 6,08 | 5,81 | 5,82 | -4,28% | 655.572,00 |
| 19.03.2025 | 5,89 | 6,10 | 5,85 | 6,08 | 5,74% | 869.603,00 |
| 18.03.2025 | 5,78 | 5,91 | 5,71 | 5,75 | -1,20% | 665.573,00 |
| 17.03.2025 | 5,95 | 6,05 | 5,82 | 5,82 | -2,18% | 853.309,00 |
| 14.03.2025 | 6,05 | 6,10 | 5,80 | 5,95 | 4,20% | 1.246.696,00 |
| 13.03.2025 | 5,71 | 6,06 | 5,59 | 5,71 | 3,25% | 993.624,00 |
| 12.03.2025 | 5,63 | 5,63 | 5,38 | 5,53 | 3,36% | 692.729,00 |
| 11.03.2025 | 5,38 | 5,40 | 5,10 | 5,35 | -0,65% | 968.372,00 |
| 10.03.2025 | 5,07 | 5,42 | 4,96 | 5,39 | 3,16% | 1.159.899,00 |
| 07.03.2025 | 5,70 | 5,76 | 4,67 | 5,22 | -17,80% | 2.727.444,00 |
| 06.03.2025 | 6,32 | 6,39 | 6,23 | 6,35 | -0,63% | 461.195,00 |
| 05.03.2025 | 6,26 | 6,39 | 6,25 | 6,39 | 2,73% | 323.505,00 |
| 04.03.2025 | 6,27 | 6,29 | 6,13 | 6,22 | -2,20% | 674.562,00 |
| 03.03.2025 | 6,72 | 6,76 | 6,32 | 6,36 | -4,93% | 461.663,00 |
| 28.02.2025 | 6,59 | 6,69 | 6,55 | 6,69 | 1,52% | 405.107,00 |
| 27.02.2025 | 6,72 | 6,76 | 6,57 | 6,59 | -2,23% | 263.235,00 |
| 26.02.2025 | 6,80 | 6,87 | 6,71 | 6,74 | -0,74% | 248.499,00 |
| 25.02.2025 | 6,86 | 6,90 | 6,72 | 6,79 | -0,59% | 265.381,00 |
| 24.02.2025 | 6,72 | 6,91 | 6,66 | 6,83 | 2,09% | 326.571,00 |
| 21.02.2025 | 6,93 | 7,00 | 6,69 | 6,69 | -1,91% | 671.785,00 |
| 20.02.2025 | 6,86 | 6,95 | 6,71 | 6,82 | -1,16% | 319.374,00 |
| 19.02.2025 | 7,00 | 7,06 | 6,78 | 6,90 | -2,54% | 509.022,00 |
| 18.02.2025 | 7,07 | 7,15 | 7,03 | 7,08 | 0,14% | 405.507,00 |
| 14.02.2025 | 7,20 | 7,25 | 7,04 | 7,07 | -1,67% | 319.924,00 |
| 13.02.2025 | 7,00 | 7,19 | 6,91 | 7,19 | 3,01% | 457.732,00 |
| 12.02.2025 | 6,90 | 7,05 | 6,90 | 6,98 | -0,14% | 282.086,00 |
| 11.02.2025 | 7,06 | 7,16 | 6,91 | 6,99 | -1,69% | 304.240,00 |
| 10.02.2025 | 7,08 | 7,17 | 7,01 | 7,11 | 1,28% | 328.815,00 |
| 07.02.2025 | 7,05 | 7,08 | 6,96 | 7,02 | 0,00% | 282.162,00 |