1,025€
-8,48%
Echtzeit-Aktienkurs The Rank Group PLC
Bid:
Ask:
Aktienkurse zur The Rank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,05 | 1,07 | 1,05 | 1,05 | -6,25% | - |
| 08.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | - |
| 07.09.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 04.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 03.09.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 0,85% | - |
| 02.09.2026 | 1,15 | 1,17 | 1,15 | 1,17 | -0,85% | - |
| 01.09.2026 | 1,20 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 31.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | - |
| 28.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 27.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 26.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 25.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 24.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 21.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 20.08.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 4,17% | - |
| 19.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 18.08.2026 | 1,22 | 1,22 | 1,19 | 1,19 | -4,03% | - |
| 17.08.2026 | 1,21 | 1,24 | 1,21 | 1,24 | 2,48% | - |
| 14.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 13.08.2026 | 1,15 | 1,22 | 1,15 | 1,22 | 6,09% | - |
| 12.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 11.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | - |
| 10.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 07.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 06.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 05.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 6,36% | - |
| 04.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 03.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 31.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 30.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 29.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 28.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 6,60% | - |
| 27.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 2,91% | - |
| 24.07.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -4,63% | - |
| 23.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 4,85% | - |
| 22.07.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -2,83% | - |
| 21.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 20.07.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -1,82% | 2.780,00 |
| 17.07.2026 | 1,12 | 1,12 | 1,10 | 1,10 | -0,90% | 5.500,00 |
| 16.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 15.07.2026 | 1,09 | 1,11 | 1,09 | 1,11 | -3,48% | 2.888,00 |
| 14.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 6,48% | 10.480,00 |
| 13.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 10.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 09.07.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 08.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 07.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 06.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 03.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 02.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 01.07.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -6,09% | - |
| 30.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 29.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 26.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 2,65% | - |
| 25.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 24.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 23.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 22.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 19.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 18.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 17.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 16.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | - |
| 15.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 12.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 5,98% | - |
| 11.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 10.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 3,64% | - |
| 09.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 08.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 05.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 04.06.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
| 03.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 02.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 01.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 29.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 28.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 27.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 26.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 25.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 22.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 21.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 20.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 19.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 18.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 15.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 14.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | - |
| 13.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -4,42% | - |
| 11.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 08.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 07.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 5,77% | - |
| 06.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -3,70% | - |
| 05.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 04.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 30.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -5,31% | - |
| 29.04.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -9,60% | - |
| 28.04.2026 | 1,14 | 1,25 | 1,14 | 1,25 | 8,70% | 878,00 |
| 27.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 24.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | - |
| 23.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 22.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 21.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |