1,180€
5,36%
Echtzeit-Aktienkurs Card Factory PLC
Bid:
Ask:
Aktienkurse zur Card Factory PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,12 | 1,13 | 1,11 | 1,13 | 0,89% | - |
| 19.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,54% | - |
| 18.12.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -2,96% | - |
| 17.12.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -2,71% | - |
| 16.12.2024 | 1,20 | 1,20 | 1,18 | 1,18 | -1,67% | - |
| 13.12.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | 1.200,00 |
| 12.12.2024 | 1,20 | 1,21 | 1,19 | 1,21 | 2,20% | - |
| 11.12.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -0,84% | - |
| 10.12.2024 | 1,19 | 1,20 | 1,19 | 1,19 | 0,00% | - |
| 09.12.2024 | 1,13 | 1,19 | 1,13 | 1,19 | 3,83% | - |
| 06.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,23% | - |
| 05.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 7,98% | - |
| 04.12.2024 | 1,09 | 1,09 | 1,05 | 1,05 | -0,94% | - |
| 03.12.2024 | 1,08 | 1,08 | 1,06 | 1,06 | 1,14% | - |
| 02.12.2024 | 1,06 | 1,06 | 1,05 | 1,05 | 1,55% | - |
| 29.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 3,71% | - |
| 28.11.2024 | 1,05 | 1,05 | 1,00 | 1,00 | -3,39% | - |
| 27.11.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -0,19% | - |
| 26.11.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -0,96% | - |
| 25.11.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 4,40% | - |
| 22.11.2024 | 0,97 | 1,00 | 0,97 | 1,00 | 5,82% | - |
| 21.11.2024 | 0,96 | 0,96 | 0,95 | 0,95 | 0,85% | - |
| 20.11.2024 | 0,94 | 0,94 | 0,94 | 0,94 | 2,07% | - |
| 19.11.2024 | 0,95 | 0,95 | 0,92 | 0,92 | -3,16% | - |
| 18.11.2024 | 0,95 | 0,95 | 0,95 | 0,95 | 2,93% | - |
| 15.11.2024 | 0,95 | 0,95 | 0,92 | 0,92 | -0,75% | - |
| 14.11.2024 | 0,94 | 0,94 | 0,93 | 0,93 | 1,09% | - |
| 13.11.2024 | 0,96 | 0,96 | 0,92 | 0,92 | -1,92% | - |
| 12.11.2024 | 0,98 | 0,98 | 0,94 | 0,94 | -5,36% | - |
| 11.11.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 3,13% | - |
| 08.11.2024 | 1,00 | 1,00 | 0,96 | 0,96 | -2,44% | - |
| 07.11.2024 | 0,97 | 0,98 | 0,97 | 0,98 | 0,10% | - |
| 06.11.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -0,51% | - |
| 05.11.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 2,07% | - |
| 04.11.2024 | 1,00 | 1,00 | 0,97 | 0,97 | -0,62% | - |
| 01.11.2024 | 0,98 | 0,98 | 0,97 | 0,97 | 1,04% | - |
| 31.10.2024 | 1,05 | 1,05 | 0,96 | 0,96 | -7,93% | - |
| 30.10.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 3,77% | - |
| 29.10.2024 | 1,05 | 1,05 | 1,01 | 1,01 | -5,26% | - |
| 28.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 2,70% | - |
| 25.10.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 1,97% | - |
| 24.10.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -1,17% | - |
| 23.10.2024 | 1,04 | 1,04 | 1,03 | 1,03 | 0,78% | - |
| 22.10.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -0,39% | - |
| 21.10.2024 | 1,07 | 1,07 | 1,02 | 1,02 | -5,54% | - |
| 18.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 1,50% | - |
| 17.10.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 0,75% | - |
| 16.10.2024 | 1,10 | 1,10 | 1,06 | 1,06 | -1,12% | - |
| 15.10.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 0,94% | - |
| 14.10.2024 | 1,08 | 1,08 | 1,06 | 1,06 | -3,10% | - |
| 11.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,67% | - |
| 10.10.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -1,28% | - |
| 09.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,11% | - |
| 08.10.2024 | 1,11 | 1,11 | 1,08 | 1,08 | -1,82% | - |
| 07.10.2024 | 1,14 | 1,14 | 1,10 | 1,10 | -3,17% | - |
| 04.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,34% | - |
| 03.10.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -3,48% | - |
| 02.10.2024 | 1,19 | 1,19 | 1,15 | 1,15 | -7,41% | - |
| 01.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,32% | - |
| 30.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,80% | - |
| 27.09.2024 | 1,25 | 1,25 | 1,22 | 1,22 | 0,33% | - |
| 26.09.2024 | 1,28 | 1,28 | 1,22 | 1,22 | -4,54% | - |
| 25.09.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -22,55% | - |
| 24.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | 500,00 |
| 23.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,12% | - |
| 20.09.2024 | 1,64 | 1,70 | 1,64 | 1,64 | 6,07% | 2.000,00 |
| 19.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 2,52% | - |
| 18.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,21% | - |
| 17.09.2024 | 1,52 | 1,52 | 1,49 | 1,49 | -0,80% | - |
| 16.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,80% | - |
| 13.09.2024 | 1,46 | 1,49 | 1,46 | 1,49 | 2,61% | - |
| 12.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,97% | - |
| 11.09.2024 | 1,51 | 1,51 | 1,44 | 1,44 | -3,74% | - |
| 10.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,36% | - |
| 09.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,96% | - |
| 06.09.2024 | 1,44 | 1,46 | 1,44 | 1,46 | 2,67% | - |
| 05.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,99% | - |
| 04.09.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -0,56% | - |
| 03.09.2024 | 1,45 | 1,45 | 1,42 | 1,42 | -1,53% | - |
| 02.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,55% | - |
| 30.08.2024 | 1,47 | 1,47 | 1,45 | 1,45 | 0,70% | - |
| 29.08.2024 | 1,47 | 1,47 | 1,44 | 1,44 | -1,51% | - |
| 28.08.2024 | 1,48 | 1,48 | 1,46 | 1,46 | -0,41% | - |
| 27.08.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -3,43% | - |
| 26.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,34% | - |
| 23.08.2024 | 1,51 | 1,51 | 1,50 | 1,50 | 0,27% | - |
| 22.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,54% | - |
| 21.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,95% | - |
| 20.08.2024 | 1,51 | 1,51 | 1,47 | 1,47 | -1,34% | - |
| 19.08.2024 | 1,50 | 1,50 | 1,49 | 1,49 | 1,91% | - |
| 16.08.2024 | 1,47 | 1,47 | 1,46 | 1,46 | 3,68% | - |
| 15.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,42% | - |
| 14.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 13.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 12.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,03% | - |
| 09.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,19% | - |
| 08.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,60% | - |
| 07.08.2024 | 1,35 | 1,35 | 1,34 | 1,34 | 1,67% | - |
| 06.08.2024 | 1,34 | 1,34 | 1,32 | 1,32 | 0,00% | - |
| 05.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -6,26% | - |