1,228€
2,76%
Echtzeit-Aktienkurs Card Factory PLC
Bid:
Ask:
Aktienkurse zur Card Factory PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,19 | 1,23 | 1,19 | 1,23 | 2,85% | - |
| 16.05.2024 | 1,22 | 1,22 | 1,19 | 1,20 | -1,08% | - |
| 15.05.2024 | 1,20 | 1,22 | 1,19 | 1,21 | 0,33% | - |
| 14.05.2024 | 1,21 | 1,21 | 1,18 | 1,20 | 1,86% | - |
| 13.05.2024 | 1,19 | 1,20 | 1,18 | 1,18 | -0,92% | - |
| 10.05.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -0,91% | - |
| 09.05.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,50% | - |
| 08.05.2024 | 1,21 | 1,22 | 1,19 | 1,21 | 0,25% | - |
| 07.05.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -1,31% | - |
| 06.05.2024 | 1,22 | 1,23 | 1,22 | 1,22 | 0,16% | - |
| 03.05.2024 | 1,23 | 1,25 | 1,22 | 1,22 | -0,49% | - |
| 02.05.2024 | 1,27 | 1,27 | 1,20 | 1,23 | -5,18% | - |
| 30.04.2024 | 1,19 | 1,33 | 1,19 | 1,29 | 9,20% | - |
| 29.04.2024 | 1,18 | 1,21 | 1,17 | 1,19 | 1,80% | - |
| 26.04.2024 | 1,20 | 1,20 | 1,15 | 1,16 | -2,76% | - |
| 25.04.2024 | 1,18 | 1,20 | 1,15 | 1,20 | 3,55% | - |
| 24.04.2024 | 1,20 | 1,21 | 1,13 | 1,16 | -3,75% | - |
| 23.04.2024 | 1,21 | 1,22 | 1,19 | 1,20 | -0,41% | - |
| 22.04.2024 | 1,18 | 1,23 | 1,17 | 1,21 | 1,94% | - |
| 19.04.2024 | 1,12 | 1,20 | 1,10 | 1,18 | 6,00% | - |
| 18.04.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 0,72% | - |
| 17.04.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,18% | - |
| 16.04.2024 | 1,11 | 1,11 | 1,09 | 1,11 | -0,36% | - |
| 15.04.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,18% | - |
| 12.04.2024 | 1,12 | 1,12 | 1,11 | 1,11 | 4,91% | - |
| 11.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -4,59% | - |
| 10.04.2024 | 1,10 | 1,13 | 1,10 | 1,11 | 1,18% | - |
| 09.04.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -1,08% | - |
| 08.04.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 1,37% | - |
| 05.04.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -1,17% | - |
| 04.04.2024 | 1,12 | 1,13 | 1,10 | 1,11 | -0,89% | - |
| 03.04.2024 | 1,11 | 1,13 | 1,10 | 1,12 | 0,36% | - |
| 02.04.2024 | 1,10 | 1,13 | 1,09 | 1,11 | 3,24% | - |
| 28.03.2024 | 1,08 | 1,09 | 1,08 | 1,08 | 0,00% | - |
| 27.03.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 0,65% | - |
| 26.03.2024 | 1,06 | 1,08 | 1,06 | 1,07 | 0,00% | - |
| 25.03.2024 | 1,08 | 1,09 | 1,06 | 1,07 | 0,37% | - |
| 22.03.2024 | 1,07 | 1,09 | 1,06 | 1,07 | -0,56% | - |
| 21.03.2024 | 1,07 | 1,09 | 1,07 | 1,07 | 1,51% | - |
| 20.03.2024 | 1,10 | 1,11 | 1,06 | 1,06 | -1,76% | - |
| 19.03.2024 | 1,10 | 1,11 | 1,07 | 1,08 | -0,28% | - |
| 18.03.2024 | 1,10 | 1,11 | 1,08 | 1,08 | -1,37% | - |
| 15.03.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -0,90% | - |
| 14.03.2024 | 1,10 | 1,13 | 1,10 | 1,11 | 0,00% | - |
| 13.03.2024 | 1,17 | 1,17 | 1,09 | 1,11 | -4,74% | - |
| 12.03.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -0,60% | - |
| 11.03.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 1,04% | - |
| 08.03.2024 | 1,15 | 1,16 | 1,15 | 1,16 | -0,09% | - |
| 07.03.2024 | 1,15 | 1,17 | 1,14 | 1,16 | 0,96% | - |
| 06.03.2024 | 1,11 | 1,17 | 1,10 | 1,15 | 1,60% | - |
| 05.03.2024 | 1,09 | 1,13 | 1,09 | 1,13 | 2,55% | - |
| 04.03.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -0,45% | - |
| 01.03.2024 | 1,10 | 1,11 | 1,06 | 1,10 | 2,32% | - |
| 29.02.2024 | 1,07 | 1,09 | 1,07 | 1,08 | 0,84% | - |
| 28.02.2024 | 1,09 | 1,10 | 1,07 | 1,07 | -1,83% | - |
| 27.02.2024 | 1,11 | 1,13 | 1,08 | 1,09 | -1,89% | - |
| 26.02.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -3,89% | - |
| 23.02.2024 | 1,12 | 1,17 | 1,12 | 1,16 | 1,49% | - |
| 22.02.2024 | 1,12 | 1,15 | 1,11 | 1,14 | 1,24% | - |
| 21.02.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 1,90% | - |
| 20.02.2024 | 1,14 | 1,16 | 1,10 | 1,10 | -5,32% | - |
| 19.02.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 1,30% | - |
| 16.02.2024 | 1,15 | 1,18 | 1,14 | 1,15 | -1,29% | - |
| 15.02.2024 | 1,11 | 1,17 | 1,11 | 1,17 | 3,37% | - |
| 14.02.2024 | 1,11 | 1,14 | 1,11 | 1,13 | 2,17% | - |
| 13.02.2024 | 1,13 | 1,13 | 1,09 | 1,10 | 0,00% | - |
| 12.02.2024 | 1,09 | 1,13 | 1,08 | 1,10 | 6,56% | - |
| 09.02.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 1,77% | - |
| 08.02.2024 | 1,03 | 1,03 | 1,02 | 1,02 | 0,00% | - |
| 07.02.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -1,93% | - |
| 06.02.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 05.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 2,32% | - |
| 02.02.2024 | 1,06 | 1,06 | 1,03 | 1,03 | -0,77% | - |
| 01.02.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -1,33% | - |
| 31.01.2024 | 1,09 | 1,09 | 1,06 | 1,06 | -0,75% | - |
| 30.01.2024 | 1,08 | 1,08 | 1,06 | 1,06 | -0,56% | - |
| 29.01.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 0,56% | - |
| 26.01.2024 | 1,10 | 1,10 | 1,06 | 1,06 | 0,00% | - |
| 25.01.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -1,48% | - |
| 24.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 23.01.2024 | 1,09 | 1,09 | 1,07 | 1,07 | -1,47% | - |
| 22.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -2,51% | - |
| 19.01.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 2,20% | - |
| 18.01.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 3,22% | - |
| 17.01.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -1,49% | - |
| 16.01.2024 | 1,18 | 1,18 | 1,07 | 1,07 | -11,70% | - |
| 15.01.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -0,49% | - |
| 12.01.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 4,10% | - |
| 11.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,03% | - |
| 10.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,35% | - |
| 09.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 4,71% | - |
| 08.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,82% | - |
| 05.01.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -1,56% | - |
| 04.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 2,12% | - |
| 03.01.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -2,25% | - |
| 02.01.2024 | 1,22 | 1,22 | 1,16 | 1,16 | -5,25% | - |
| 29.12.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 0,33% | - |
| 28.12.2023 | 1,21 | 1,22 | 1,21 | 1,22 | 5,01% | - |
| 27.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -2,69% | - |
| 22.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 1,02% | - |