£11,575
0,35%
Echtzeit-Aktienkurs Fevertree PLC
Bid:
Ask:
Aktienkurse zur Fevertree PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,48 | 11,65 | 11,37 | 11,60 | 0,58% | - |
| 02.05.2024 | 11,17 | 11,70 | 11,00 | 11,53 | 1,03% | - |
| 30.04.2024 | 11,09 | 11,57 | 11,09 | 11,42 | 3,07% | - |
| 29.04.2024 | 10,96 | 11,08 | 10,93 | 11,08 | 1,02% | - |
| 26.04.2024 | 10,91 | 10,99 | 10,72 | 10,96 | 0,87% | - |
| 25.04.2024 | 11,09 | 11,09 | 10,77 | 10,87 | -2,06% | - |
| 24.04.2024 | 11,08 | 11,21 | 11,06 | 11,10 | 0,42% | - |
| 23.04.2024 | 10,81 | 11,05 | 10,73 | 11,05 | 2,11% | - |
| 22.04.2024 | 10,79 | 10,92 | 10,79 | 10,82 | 0,26% | - |
| 19.04.2024 | 10,82 | 10,82 | 10,59 | 10,79 | 0,01% | - |
| 18.04.2024 | 10,80 | 10,95 | 10,75 | 10,79 | -0,34% | - |
| 17.04.2024 | 10,73 | 10,84 | 10,67 | 10,83 | 0,33% | - |
| 16.04.2024 | 10,74 | 10,87 | 10,73 | 10,79 | -0,94% | - |
| 15.04.2024 | 10,70 | 10,94 | 10,56 | 10,90 | 1,84% | - |
| 12.04.2024 | 11,08 | 11,11 | 10,69 | 10,70 | -2,83% | - |
| 11.04.2024 | 11,11 | 11,17 | 10,96 | 11,01 | -0,63% | - |
| 10.04.2024 | 11,14 | 11,28 | 11,05 | 11,08 | -0,32% | - |
| 09.04.2024 | 11,49 | 11,55 | 11,10 | 11,12 | -3,05% | - |
| 08.04.2024 | 11,03 | 11,47 | 11,03 | 11,47 | 3,55% | - |
| 05.04.2024 | 11,10 | 11,15 | 11,04 | 11,07 | -1,98% | - |
| 04.04.2024 | 11,41 | 11,47 | 11,30 | 11,30 | -1,92% | - |
| 03.04.2024 | 11,60 | 11,60 | 11,28 | 11,52 | -0,79% | - |
| 02.04.2024 | 12,01 | 12,04 | 11,54 | 11,61 | -3,26% | - |
| 28.03.2024 | 12,02 | 12,10 | 11,78 | 12,00 | -0,37% | - |
| 27.03.2024 | 11,70 | 12,10 | 11,70 | 12,05 | 1,01% | - |
| 26.03.2024 | 10,78 | 11,95 | 10,78 | 11,93 | 10,64% | - |
| 25.03.2024 | 10,67 | 10,85 | 10,64 | 10,78 | 0,43% | - |
| 22.03.2024 | 10,75 | 10,87 | 10,66 | 10,73 | -1,22% | - |
| 21.03.2024 | 11,06 | 11,10 | 10,80 | 10,87 | -1,92% | - |
| 20.03.2024 | 9,96 | 11,14 | 9,96 | 11,08 | -0,12% | - |
| 19.03.2024 | 10,95 | 11,15 | 10,95 | 11,09 | 0,22% | - |
| 18.03.2024 | 11,14 | 11,14 | 10,98 | 11,07 | -0,37% | - |
| 15.03.2024 | 11,48 | 11,48 | 11,04 | 11,11 | -3,86% | - |
| 14.03.2024 | 11,98 | 11,98 | 11,53 | 11,55 | -4,05% | - |
| 13.03.2024 | 11,98 | 12,09 | 11,95 | 12,04 | 0,73% | - |
| 12.03.2024 | 12,07 | 12,12 | 11,80 | 11,95 | -1,08% | - |
| 11.03.2024 | 11,80 | 12,10 | 11,79 | 12,08 | 2,02% | - |
| 08.03.2024 | 11,94 | 11,96 | 11,76 | 11,85 | -0,86% | - |
| 07.03.2024 | 11,69 | 11,95 | 11,68 | 11,95 | 1,77% | - |
| 06.03.2024 | 11,66 | 11,90 | 11,66 | 11,74 | -0,19% | - |
| 05.03.2024 | 11,74 | 11,82 | 11,66 | 11,76 | -0,71% | - |
| 04.03.2024 | 11,66 | 11,88 | 11,66 | 11,85 | 1,43% | - |
| 01.03.2024 | 11,69 | 11,69 | 11,45 | 11,68 | -0,18% | - |
| 29.02.2024 | 11,41 | 11,71 | 11,38 | 11,70 | 2,27% | - |
| 28.02.2024 | 11,13 | 11,46 | 11,04 | 11,44 | 3,10% | - |
| 27.02.2024 | 10,64 | 11,15 | 10,61 | 11,10 | 3,98% | - |
| 26.02.2024 | 10,74 | 10,89 | 10,57 | 10,67 | -1,32% | - |
| 23.02.2024 | 10,55 | 10,91 | 10,52 | 10,81 | 2,14% | - |
| 22.02.2024 | 10,72 | 10,74 | 10,51 | 10,59 | -0,82% | - |
| 21.02.2024 | 10,53 | 10,69 | 10,46 | 10,68 | 1,37% | - |
| 20.02.2024 | 10,49 | 10,56 | 10,21 | 10,53 | -0,31% | - |
| 19.02.2024 | 10,42 | 10,63 | 10,42 | 10,56 | 0,60% | - |
| 16.02.2024 | 10,42 | 10,53 | 10,30 | 10,50 | 0,37% | - |
| 15.02.2024 | 10,26 | 10,52 | 10,12 | 10,46 | 1,45% | - |
| 14.02.2024 | 10,06 | 10,34 | 10,04 | 10,31 | 2,05% | - |
| 13.02.2024 | 10,13 | 10,13 | 9,99 | 10,11 | -0,36% | - |
| 12.02.2024 | 10,12 | 10,24 | 10,10 | 10,14 | -0,05% | - |
| 09.02.2024 | 10,34 | 10,39 | 10,09 | 10,15 | -2,06% | - |
| 08.02.2024 | 10,35 | 10,59 | 10,35 | 10,36 | -0,13% | - |
| 07.02.2024 | 10,43 | 10,56 | 10,34 | 10,37 | -0,88% | - |
| 06.02.2024 | 10,09 | 10,54 | 9,97 | 10,47 | 4,06% | - |
| 05.02.2024 | 10,11 | 10,40 | 10,03 | 10,06 | -0,79% | - |
| 02.02.2024 | 10,14 | 10,35 | 10,13 | 10,14 | 0,04% | - |
| 01.02.2024 | 10,10 | 10,17 | 9,99 | 10,13 | -0,06% | - |
| 31.01.2024 | 10,34 | 10,36 | 10,14 | 10,14 | -1,75% | - |
| 30.01.2024 | 10,57 | 10,58 | 10,26 | 10,32 | -1,84% | - |
| 29.01.2024 | 10,62 | 10,62 | 10,28 | 10,51 | -1,90% | - |
| 26.01.2024 | 10,74 | 11,09 | 10,54 | 10,72 | -0,44% | - |
| 25.01.2024 | 9,99 | 10,76 | 9,62 | 10,76 | 7,03% | - |
| 24.01.2024 | 10,02 | 10,17 | 9,99 | 10,06 | 0,81% | - |
| 23.01.2024 | 9,86 | 10,03 | 9,70 | 9,98 | 1,23% | - |
| 22.01.2024 | 9,92 | 10,00 | 9,80 | 9,86 | -0,87% | - |
| 19.01.2024 | 9,94 | 10,03 | 9,87 | 9,94 | 0,13% | - |
| 18.01.2024 | 9,96 | 10,03 | 9,91 | 9,93 | -0,67% | - |
| 17.01.2024 | 9,90 | 10,15 | 9,88 | 10,00 | -1,87% | - |
| 16.01.2024 | 9,93 | 10,40 | 9,90 | 10,19 | 1,64% | - |
| 15.01.2024 | 9,48 | 10,05 | 9,48 | 10,02 | 5,25% | - |
| 12.01.2024 | 9,56 | 9,86 | 9,52 | 9,52 | -0,96% | - |
| 11.01.2024 | 9,98 | 9,98 | 9,49 | 9,61 | -3,21% | - |
| 10.01.2024 | 10,13 | 10,20 | 9,92 | 9,93 | -1,86% | - |
| 09.01.2024 | 10,14 | 10,24 | 10,05 | 10,12 | 0,04% | - |
| 08.01.2024 | 9,91 | 10,17 | 9,83 | 10,12 | 1,52% | - |
| 05.01.2024 | 9,98 | 10,05 | 9,87 | 9,97 | -0,77% | - |
| 04.01.2024 | 9,83 | 10,04 | 9,83 | 10,04 | 2,34% | - |
| 03.01.2024 | 10,05 | 10,10 | 9,81 | 9,81 | -2,73% | - |
| 02.01.2024 | 10,47 | 10,63 | 9,99 | 10,09 | -3,44% | - |
| 29.12.2023 | 10,53 | 10,53 | 10,39 | 10,45 | -0,27% | - |
| 28.12.2023 | 10,55 | 10,66 | 10,45 | 10,48 | -0,43% | - |
| 27.12.2023 | 10,36 | 10,61 | 10,36 | 10,52 | 0,95% | - |
| 22.12.2023 | 10,60 | 10,63 | 10,36 | 10,42 | -1,91% | - |
| 21.12.2023 | 10,73 | 10,75 | 10,54 | 10,63 | -1,30% | - |
| 20.12.2023 | 10,80 | 10,94 | 10,65 | 10,77 | 0,20% | - |
| 19.12.2023 | 10,80 | 10,89 | 10,75 | 10,75 | -0,78% | - |
| 18.12.2023 | 10,83 | 10,91 | 10,78 | 10,83 | -0,60% | - |
| 15.12.2023 | 11,09 | 11,10 | 10,89 | 10,90 | -1,52% | - |
| 14.12.2023 | 10,59 | 11,39 | 10,59 | 11,06 | 4,63% | - |
| 13.12.2023 | 10,47 | 10,60 | 10,44 | 10,57 | 0,92% | - |
| 12.12.2023 | 10,65 | 10,77 | 10,47 | 10,48 | -2,43% | - |
| 11.12.2023 | 10,65 | 10,78 | 10,60 | 10,74 | 0,25% | - |
| 08.12.2023 | 10,50 | 10,73 | 10,50 | 10,71 | 2,35% | - |