2,630€
2,04%
Echtzeit-Aktienkurs Crest Nicholson Holdings Plc.
Bid:
Ask:
Aktienkurse zur Crest Nicholson Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 2,56 | 2,63 | 2,56 | 2,63 | 1,94% | - |
| 15.05.2024 | 2,45 | 2,58 | 2,45 | 2,58 | 6,07% | - |
| 14.05.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 2,10% | 1.535,00 |
| 13.05.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | 250,00 |
| 10.05.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,60% | 280,00 |
| 09.05.2024 | 2,33 | 2,37 | 2,31 | 2,34 | 0,97% | - |
| 08.05.2024 | 2,34 | 2,36 | 2,30 | 2,32 | -0,43% | - |
| 07.05.2024 | 2,37 | 2,37 | 2,32 | 2,33 | 2,31% | - |
| 06.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,33% | - |
| 03.05.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 2,60% | 1.400,00 |
| 02.05.2024 | 2,19 | 2,25 | 2,19 | 2,21 | 0,34% | - |
| 30.04.2024 | 2,20 | 2,26 | 2,18 | 2,21 | 0,92% | - |
| 29.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,23% | 368,00 |
| 26.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 1,86% | 49,00 |
| 25.04.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | 2.000,00 |
| 24.04.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -4,34% | 500,00 |
| 23.04.2024 | 2,21 | 2,25 | 2,19 | 2,25 | 2,04% | - |
| 22.04.2024 | 2,19 | 2,24 | 2,19 | 2,20 | 1,03% | - |
| 17.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,23% | 3.000,00 |
| 12.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -4,79% | 600,00 |
| 10.04.2024 | 2,25 | 2,30 | 2,25 | 2,30 | 3,15% | 1.600,00 |
| 09.04.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 1,37% | 3.000,00 |
| 05.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,88% | 1.200,00 |
| 27.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | 2.000,00 |
| 22.03.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -6,67% | 1.000,00 |
| 20.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | 500,00 |
| 19.03.2024 | 2,52 | 2,52 | 2,34 | 2,38 | -10,53% | 5.701,00 |
| 18.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | 195,00 |
| 13.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 4,03% | 20,00 |
| 01.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | 1.000,00 |
| 19.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | 1.000,00 |
| 13.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | 1.234,00 |
| 07.02.2024 | 2,68 | 2,68 | 2,60 | 2,60 | 8,33% | 1.270,00 |
| 06.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | 2.000,00 |
| 05.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | 2.000,00 |
| 02.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | 122,00 |
| 30.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | 2.000,00 |
| 29.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | 2.000,00 |
| 25.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 2.000,00 |
| 24.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | 2.525,00 |
| 23.01.2024 | 2,40 | 2,40 | 2,34 | 2,34 | -3,31% | 1.960,00 |
| 22.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 4,31% | 1.000,00 |
| 17.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -7,20% | 170,00 |
| 15.01.2024 | 2,46 | 2,50 | 2,30 | 2,50 | 0,81% | 9.200,00 |
| 11.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -4,62% | 20,00 |
| 09.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | 269,00 |
| 22.12.2023 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | 600,00 |
| 20.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | 2.370,00 |
| 12.12.2023 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | 500,00 |
| 07.12.2023 | 2,30 | 2,38 | 2,30 | 2,38 | 2,59% | 2.250,00 |
| 06.12.2023 | 2,28 | 2,32 | 2,28 | 2,32 | 12,62% | 3.306,00 |
| 28.11.2023 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | 300,00 |
| 27.11.2023 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | 20,00 |
| 24.11.2023 | 2,08 | 2,08 | 2,08 | 2,08 | 13,66% | 634,00 |
| 01.11.2023 | 1,83 | 1,83 | 1,83 | 1,83 | 2,81% | 928,00 |
| 25.10.2023 | 1,78 | 1,78 | 1,78 | 1,78 | -3,78% | 200,00 |
| 24.10.2023 | 1,85 | 1,85 | 1,85 | 1,85 | -3,14% | 850,00 |
| 19.10.2023 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | 550,00 |
| 18.10.2023 | 1,89 | 1,89 | 1,89 | 1,89 | -3,57% | 137,00 |
| 16.10.2023 | 1,96 | 1,96 | 1,96 | 1,96 | -2,00% | 70,00 |
| 28.09.2023 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | 2.000,00 |
| 19.09.2023 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | 150,00 |
| 18.09.2023 | 2,12 | 2,12 | 2,08 | 2,08 | -4,59% | 695,00 |
| 15.09.2023 | 2,18 | 2,18 | 2,18 | 2,18 | 5,83% | 700,00 |
| 11.09.2023 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | 300,00 |
| 01.09.2023 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | 300,00 |
| 30.08.2023 | 2,14 | 2,14 | 2,14 | 2,14 | 7,00% | 2.200,00 |
| 25.08.2023 | 1,99 | 2,00 | 1,99 | 2,00 | 0,00% | 2.250,00 |
| 24.08.2023 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | 1.445,00 |
| 21.08.2023 | 2,26 | 2,26 | 2,00 | 2,04 | -10,53% | 13.693,00 |
| 17.08.2023 | 2,30 | 2,30 | 2,28 | 2,28 | -8,80% | 23.597,00 |
| 09.08.2023 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | 20,00 |
| 01.08.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | 2.000,00 |
| 31.07.2023 | 2,52 | 2,52 | 2,52 | 2,52 | 17,76% | 20,00 |
| 18.07.2023 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | 5.381,00 |
| 17.07.2023 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | 4.800,00 |
| 04.07.2023 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | 1.200,00 |
| 23.06.2023 | 2,32 | 2,32 | 2,20 | 2,28 | -5,00% | 1.920,00 |
| 22.06.2023 | 2,40 | 2,40 | 2,40 | 2,40 | -4,76% | 1.000,00 |
| 20.06.2023 | 2,52 | 2,52 | 2,52 | 2,52 | -13,10% | 2.100,00 |
| 07.06.2023 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | 2.340,00 |
| 22.05.2023 | 3,00 | 3,00 | 2,96 | 2,96 | 7,25% | 3.131,00 |
| 24.04.2023 | 2,76 | 2,76 | 2,76 | 2,76 | 6,98% | 6.149,00 |
| 11.04.2023 | 2,56 | 2,58 | 2,56 | 2,58 | 10,26% | 3.950,00 |
| 23.03.2023 | 2,34 | 2,34 | 2,34 | 2,34 | -13,33% | 700,00 |
| 23.02.2023 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 1.445,00 |
| 16.02.2023 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 1.000,00 |
| 30.01.2023 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | 380,00 |
| 18.01.2023 | 2,78 | 2,80 | 2,78 | 2,80 | 3,70% | 4.364,00 |
| 28.12.2022 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | 21,00 |
| 27.12.2022 | 2,66 | 2,66 | 2,66 | 2,66 | 3,91% | 536,00 |
| 16.12.2022 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | 9.993,00 |
| 12.12.2022 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | 2.000,00 |
| 30.11.2022 | 2,64 | 2,64 | 2,64 | 2,64 | 5,60% | 116,00 |
| 18.11.2022 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | 1.250,00 |
| 10.11.2022 | 2,60 | 2,60 | 2,60 | 2,60 | 8,33% | 2.000,00 |
| 04.11.2022 | 2,40 | 2,40 | 2,40 | 2,40 | 8,11% | 1.000,00 |
| 19.10.2022 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | 2.400,00 |
| 18.10.2022 | 2,26 | 2,26 | 2,26 | 2,26 | -5,04% | 1.377,00 |
| 23.09.2022 | 2,38 | 2,38 | 2,38 | 2,38 | -21,19% | 1.690,00 |