4,030€
-5,62%
Echtzeit-Aktienkurs CML Microsystems PLC
Bid:
Ask:
Aktienkurse zur CML Microsystems PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,31 | 4,32 | 4,13 | 4,14 | -3,04% | - |
| 28.05.2026 | 4,02 | 4,41 | 4,02 | 4,27 | 4,91% | - |
| 27.05.2026 | 3,34 | 4,11 | 3,34 | 4,07 | 14,97% | - |
| 26.05.2026 | 3,59 | 3,66 | 3,54 | 3,54 | -4,32% | - |
| 25.05.2026 | 3,66 | 3,70 | 3,66 | 3,70 | 1,93% | - |
| 22.05.2026 | 3,57 | 3,69 | 3,57 | 3,63 | 1,97% | - |
| 21.05.2026 | 3,31 | 3,58 | 3,24 | 3,56 | 11,25% | - |
| 20.05.2026 | 3,34 | 3,42 | 3,20 | 3,20 | -5,88% | - |
| 19.05.2026 | 3,29 | 3,42 | 3,29 | 3,40 | 3,03% | - |
| 18.05.2026 | 3,13 | 3,35 | 3,13 | 3,30 | 3,12% | - |
| 15.05.2026 | 3,46 | 3,46 | 3,20 | 3,20 | -4,48% | - |
| 14.05.2026 | 3,49 | 3,57 | 3,35 | 3,35 | -2,33% | - |
| 13.05.2026 | 3,49 | 3,57 | 3,43 | 3,43 | -2,00% | - |
| 12.05.2026 | 3,63 | 3,71 | 3,47 | 3,50 | -2,51% | - |
| 11.05.2026 | 3,39 | 3,73 | 3,36 | 3,59 | 6,85% | - |
| 08.05.2026 | 2,81 | 3,37 | 2,80 | 3,36 | 18,73% | - |
| 07.05.2026 | 2,81 | 2,84 | 2,78 | 2,83 | 0,71% | - |
| 06.05.2026 | 2,78 | 2,81 | 2,77 | 2,81 | 2,18% | - |
| 05.05.2026 | 2,81 | 2,81 | 2,75 | 2,75 | -2,48% | - |
| 04.05.2026 | 2,83 | 2,83 | 2,82 | 2,82 | 1,81% | - |
| 30.04.2026 | 2,81 | 2,81 | 2,77 | 2,77 | -1,42% | - |
| 29.04.2026 | 2,74 | 2,81 | 2,74 | 2,81 | 2,55% | - |
| 28.04.2026 | 2,81 | 2,81 | 2,74 | 2,74 | 0,00% | - |
| 27.04.2026 | 2,71 | 2,81 | 2,67 | 2,74 | 2,24% | - |
| 24.04.2026 | 2,71 | 2,71 | 2,67 | 2,68 | -1,47% | - |
| 23.04.2026 | 2,65 | 2,72 | 2,65 | 2,72 | 3,42% | - |
| 22.04.2026 | 2,70 | 2,71 | 2,63 | 2,63 | -0,75% | - |
| 21.04.2026 | 2,61 | 2,68 | 2,61 | 2,65 | -1,12% | - |
| 20.04.2026 | 2,67 | 2,68 | 2,62 | 2,68 | 2,29% | - |
| 17.04.2026 | 2,58 | 2,63 | 2,58 | 2,62 | -1,13% | - |
| 16.04.2026 | 2,65 | 2,65 | 2,61 | 2,65 | 0,00% | - |
| 15.04.2026 | 2,59 | 2,68 | 2,59 | 2,65 | 4,74% | - |
| 14.04.2026 | 2,63 | 2,65 | 2,53 | 2,53 | -3,80% | - |
| 13.04.2026 | 2,63 | 2,65 | 2,59 | 2,63 | 6,05% | - |
| 10.04.2026 | 2,44 | 2,48 | 2,44 | 2,48 | -2,36% | - |
| 09.04.2026 | 2,26 | 2,54 | 2,26 | 2,54 | 9,48% | - |
| 08.04.2026 | 2,20 | 2,44 | 2,20 | 2,32 | 5,45% | - |
| 07.04.2026 | 2,10 | 2,22 | 2,10 | 2,20 | 2,80% | - |
| 02.04.2026 | 2,02 | 2,20 | 2,02 | 2,14 | 2,88% | - |
| 01.04.2026 | 2,10 | 2,22 | 2,04 | 2,08 | -14,75% | - |
| 31.03.2026 | 2,26 | 2,44 | 2,26 | 2,44 | 3,39% | - |
| 30.03.2026 | 2,30 | 2,44 | 2,28 | 2,36 | 1,72% | - |
| 27.03.2026 | 2,40 | 2,46 | 2,32 | 2,32 | -5,69% | - |
| 26.03.2026 | 2,28 | 2,52 | 2,28 | 2,46 | 5,13% | - |
| 25.03.2026 | 2,30 | 2,46 | 2,22 | 2,34 | -0,85% | - |
| 24.03.2026 | 2,28 | 2,46 | 2,28 | 2,36 | 1,72% | - |
| 23.03.2026 | 2,06 | 2,32 | 2,06 | 2,32 | 10,48% | - |
| 20.03.2026 | 2,20 | 2,24 | 2,10 | 2,10 | -8,70% | - |
| 19.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 7,48% | - |
| 18.03.2026 | 2,18 | 2,34 | 2,14 | 2,14 | -1,83% | - |
| 17.03.2026 | 2,30 | 2,34 | 2,18 | 2,18 | -6,84% | - |
| 16.03.2026 | 2,18 | 2,34 | 2,18 | 2,34 | 4,46% | - |
| 13.03.2026 | 2,24 | 2,34 | 2,24 | 2,24 | -4,27% | - |
| 12.03.2026 | 2,34 | 2,34 | 2,30 | 2,34 | 4,46% | - |
| 11.03.2026 | 2,22 | 2,34 | 2,22 | 2,24 | 0,00% | - |
| 10.03.2026 | 2,30 | 2,34 | 2,24 | 2,24 | -4,27% | - |
| 09.03.2026 | 2,46 | 2,46 | 2,34 | 2,34 | -13,33% | - |
| 06.03.2026 | 2,72 | 2,72 | 2,70 | 2,70 | 0,00% | - |
| 05.03.2026 | 2,46 | 2,70 | 2,46 | 2,70 | 8,00% | - |
| 04.03.2026 | 2,40 | 2,56 | 2,40 | 2,50 | 2,46% | - |
| 03.03.2026 | 2,50 | 2,54 | 2,44 | 2,44 | -3,94% | - |
| 02.03.2026 | 2,48 | 2,54 | 2,48 | 2,54 | 0,79% | - |
| 27.02.2026 | 2,36 | 2,54 | 2,36 | 2,52 | 1,61% | - |
| 26.02.2026 | 2,36 | 2,56 | 2,36 | 2,48 | 4,20% | - |
| 25.02.2026 | 2,62 | 2,62 | 2,38 | 2,38 | -9,16% | - |
| 24.02.2026 | 2,40 | 2,62 | 2,40 | 2,62 | 4,80% | - |
| 23.02.2026 | 2,62 | 2,62 | 2,50 | 2,50 | -4,58% | - |
| 20.02.2026 | 2,56 | 2,62 | 2,56 | 2,62 | 0,77% | - |
| 19.02.2026 | 2,50 | 2,62 | 2,48 | 2,60 | 2,36% | - |
| 18.02.2026 | 2,40 | 2,54 | 2,38 | 2,54 | 5,83% | - |
| 17.02.2026 | 2,50 | 2,56 | 2,40 | 2,40 | -6,25% | - |
| 16.02.2026 | 2,40 | 2,56 | 2,40 | 2,56 | 3,23% | - |
| 13.02.2026 | 2,62 | 2,72 | 2,48 | 2,48 | -8,15% | - |
| 12.02.2026 | 2,50 | 2,72 | 2,50 | 2,70 | 8,00% | - |
| 11.02.2026 | 2,70 | 2,72 | 2,50 | 2,50 | -5,30% | - |
| 10.02.2026 | 2,48 | 2,72 | 2,48 | 2,64 | 5,60% | - |
| 09.02.2026 | 2,64 | 2,66 | 2,50 | 2,50 | -8,09% | - |
| 06.02.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 05.02.2026 | 2,72 | 2,72 | 2,70 | 2,70 | -0,74% | - |
| 04.02.2026 | 2,48 | 2,74 | 2,48 | 2,72 | 9,68% | - |
| 03.02.2026 | 2,52 | 2,74 | 2,48 | 2,48 | -3,88% | - |
| 02.02.2026 | 2,56 | 2,80 | 2,56 | 2,58 | -0,77% | - |
| 30.01.2026 | 2,90 | 2,90 | 2,60 | 2,60 | -13,33% | - |
| 29.01.2026 | 3,12 | 3,13 | 3,00 | 3,00 | -3,23% | - |
| 28.01.2026 | 3,11 | 3,12 | 3,07 | 3,10 | 7,64% | - |
| 27.01.2026 | 2,54 | 2,88 | 2,54 | 2,88 | 11,63% | - |
| 26.01.2026 | 2,62 | 2,68 | 2,58 | 2,58 | -1,53% | - |
| 23.01.2026 | 2,52 | 2,62 | 2,46 | 2,62 | 3,97% | - |
| 22.01.2026 | 2,70 | 2,70 | 2,52 | 2,52 | -6,67% | - |
| 21.01.2026 | 2,68 | 2,70 | 2,66 | 2,70 | 0,75% | - |
| 20.01.2026 | 2,76 | 2,76 | 2,60 | 2,68 | -2,90% | - |
| 19.01.2026 | 2,84 | 2,84 | 2,62 | 2,76 | -2,82% | - |
| 16.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 15.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 14.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 13.01.2026 | 2,84 | 2,84 | 2,80 | 2,84 | 0,00% | - |
| 12.01.2026 | 2,94 | 2,94 | 2,84 | 2,84 | -3,40% | - |
| 09.01.2026 | 3,00 | 3,00 | 2,94 | 2,94 | -3,92% | - |
| 08.01.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 07.01.2026 | 3,06 | 3,14 | 3,06 | 3,06 | -0,65% | - |