£10,622
-0,73%
Echtzeit-Aktienkurs Victrex PLC
Bid:
Ask:
Aktienkurse zur Victrex PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,63 | 10,74 | 10,52 | 10,54 | -1,50% | 14.145,00 |
| 19.12.2024 | 10,80 | 10,90 | 10,68 | 10,70 | -2,19% | 34.175,00 |
| 18.12.2024 | 11,09 | 11,26 | 10,88 | 10,94 | -3,01% | 50.227,00 |
| 17.12.2024 | 11,27 | 11,40 | 11,14 | 11,28 | -1,05% | 46.117,00 |
| 16.12.2024 | 11,30 | 11,44 | 11,27 | 11,40 | 0,00% | 56.022,00 |
| 13.12.2024 | 11,36 | 11,48 | 11,30 | 11,40 | -0,35% | 121.928,00 |
| 12.12.2024 | 11,25 | 11,44 | 11,25 | 11,44 | 1,60% | 51.439,00 |
| 11.12.2024 | 11,20 | 11,40 | 11,07 | 11,26 | 1,99% | 70.319,00 |
| 10.12.2024 | 10,90 | 11,08 | 10,90 | 11,04 | 1,10% | 124.365,00 |
| 09.12.2024 | 11,02 | 11,14 | 10,76 | 10,92 | -0,82% | 161.719,00 |
| 06.12.2024 | 10,78 | 11,01 | 10,70 | 11,01 | 1,94% | 115.881,00 |
| 05.12.2024 | 11,00 | 11,16 | 10,74 | 10,80 | -1,64% | 232.784,00 |
| 04.12.2024 | 10,22 | 11,02 | 10,22 | 10,98 | 10,13% | 172.614,00 |
| 03.12.2024 | 8,90 | 10,27 | 8,90 | 9,97 | 14,60% | 48.404,00 |
| 02.12.2024 | 8,65 | 8,73 | 8,61 | 8,70 | 0,81% | 18.908,00 |
| 29.11.2024 | 8,75 | 8,76 | 8,60 | 8,63 | -1,03% | 14.833,00 |
| 28.11.2024 | 8,75 | 8,77 | 8,68 | 8,72 | 0,69% | 13.771,00 |
| 27.11.2024 | 8,80 | 8,85 | 8,59 | 8,66 | -1,76% | 30.250,00 |
| 26.11.2024 | 8,74 | 8,88 | 8,74 | 8,82 | -0,51% | 11.828,00 |
| 25.11.2024 | 8,95 | 8,95 | 8,77 | 8,86 | 0,34% | 17.591,00 |
| 22.11.2024 | 8,71 | 8,93 | 8,68 | 8,83 | 1,39% | 20.117,00 |
| 21.11.2024 | 8,77 | 8,78 | 8,71 | 8,71 | 0,22% | 29.042,00 |
| 20.11.2024 | 8,67 | 8,72 | 8,63 | 8,69 | 0,35% | 40.132,00 |
| 19.11.2024 | 8,57 | 8,66 | 8,49 | 8,66 | 1,52% | 28.416,00 |
| 18.11.2024 | 8,59 | 8,64 | 8,47 | 8,53 | -1,39% | 19.373,00 |
| 15.11.2024 | 8,50 | 8,73 | 8,47 | 8,65 | 1,82% | 15.500,00 |
| 14.11.2024 | 8,32 | 8,51 | 8,26 | 8,50 | 3,09% | 11.019,00 |
| 13.11.2024 | 8,37 | 8,45 | 8,18 | 8,24 | -1,32% | 8.935,00 |
| 12.11.2024 | 8,44 | 8,44 | 8,26 | 8,35 | -2,11% | 31.605,00 |
| 11.11.2024 | 8,57 | 8,61 | 8,51 | 8,53 | 0,71% | 7.517,00 |
| 08.11.2024 | 8,53 | 8,57 | 8,39 | 8,47 | -1,40% | 13.495,00 |
| 07.11.2024 | 8,56 | 8,66 | 8,53 | 8,59 | 0,94% | 15.394,00 |
| 06.11.2024 | 8,68 | 8,88 | 8,50 | 8,51 | -1,28% | 7.047,00 |
| 05.11.2024 | 8,64 | 8,71 | 8,53 | 8,62 | -0,52% | 23.120,00 |
| 04.11.2024 | 8,74 | 8,90 | 8,67 | 8,67 | -1,53% | 38.342,00 |
| 01.11.2024 | 8,52 | 8,91 | 8,50 | 8,80 | 3,29% | 31.166,00 |
| 31.10.2024 | 8,61 | 8,64 | 8,48 | 8,52 | -0,81% | 18.250,00 |
| 30.10.2024 | 8,41 | 8,77 | 8,41 | 8,59 | 1,42% | 26.841,00 |
| 29.10.2024 | 8,68 | 8,70 | 8,47 | 8,47 | -2,53% | 13.556,00 |
| 28.10.2024 | 8,59 | 8,73 | 8,54 | 8,69 | 1,16% | 141.839,00 |
| 25.10.2024 | 8,63 | 8,65 | 8,55 | 8,59 | -0,69% | 45.348,00 |
| 24.10.2024 | 8,78 | 8,86 | 8,65 | 8,65 | -0,92% | 11.197,00 |
| 23.10.2024 | 8,85 | 8,88 | 8,72 | 8,73 | -1,13% | 30.719,00 |
| 22.10.2024 | 8,66 | 8,85 | 8,65 | 8,83 | 1,73% | 49.375,00 |
| 21.10.2024 | 8,85 | 8,93 | 8,68 | 8,68 | -1,70% | 12.235,00 |
| 18.10.2024 | 8,91 | 8,98 | 8,83 | 8,83 | -0,67% | 76.673,00 |
| 17.10.2024 | 8,89 | 8,97 | 8,82 | 8,89 | -0,11% | 12.133,00 |
| 16.10.2024 | 8,75 | 9,00 | 8,75 | 8,90 | -0,19% | 17.658,00 |
| 15.10.2024 | 9,09 | 9,09 | 8,89 | 8,92 | -0,98% | 17.905,00 |
| 14.10.2024 | 9,14 | 9,14 | 8,96 | 9,01 | -0,72% | 5.365,00 |
| 11.10.2024 | 9,01 | 9,08 | 8,98 | 9,07 | -0,22% | 27.160,00 |
| 10.10.2024 | 9,21 | 9,25 | 9,05 | 9,09 | -1,52% | 28.068,00 |
| 09.10.2024 | 9,16 | 9,24 | 9,16 | 9,23 | 1,65% | 24.973,00 |
| 08.10.2024 | 9,30 | 9,30 | 8,99 | 9,08 | -2,94% | 70.916,00 |
| 07.10.2024 | 9,38 | 9,38 | 9,26 | 9,36 | -0,16% | 15.906,00 |
| 04.10.2024 | 9,33 | 9,40 | 9,31 | 9,37 | 0,11% | 52.012,00 |
| 03.10.2024 | 9,55 | 9,55 | 9,28 | 9,36 | -3,01% | 33.278,00 |
| 02.10.2024 | 9,67 | 9,69 | 9,59 | 9,65 | -0,52% | 16.035,00 |
| 01.10.2024 | 9,78 | 9,85 | 9,65 | 9,70 | -0,21% | 36.409,00 |
| 30.09.2024 | 9,90 | 9,94 | 9,72 | 9,72 | -0,72% | 9.900,00 |
| 27.09.2024 | 9,67 | 9,96 | 9,67 | 9,79 | 1,35% | 28.965,00 |
| 26.09.2024 | 9,52 | 9,68 | 9,52 | 9,66 | 3,09% | 26.939,00 |
| 25.09.2024 | 9,37 | 9,51 | 9,34 | 9,37 | 0,54% | 24.055,00 |
| 24.09.2024 | 9,38 | 9,43 | 9,32 | 9,32 | 0,65% | 15.166,00 |
| 23.09.2024 | 9,17 | 9,27 | 9,16 | 9,26 | -0,11% | 21.568,00 |
| 20.09.2024 | 9,52 | 9,53 | 9,20 | 9,27 | -3,74% | 62.605,00 |
| 19.09.2024 | 9,61 | 9,78 | 9,61 | 9,63 | 0,63% | 23.580,00 |
| 18.09.2024 | 9,57 | 9,59 | 9,50 | 9,57 | -0,21% | 74.636,00 |
| 17.09.2024 | 9,51 | 9,65 | 9,51 | 9,59 | 1,37% | 75.599,00 |
| 16.09.2024 | 9,52 | 9,52 | 9,42 | 9,46 | -0,73% | 10.019,00 |
| 13.09.2024 | 9,44 | 9,57 | 9,44 | 9,53 | 1,28% | 23.430,00 |
| 12.09.2024 | 9,43 | 9,57 | 9,35 | 9,41 | -0,42% | 25.632,00 |
| 11.09.2024 | 9,50 | 9,56 | 9,41 | 9,45 | -0,74% | 28.353,00 |
| 10.09.2024 | 9,80 | 9,80 | 9,51 | 9,52 | -1,45% | 15.684,00 |
| 09.09.2024 | 9,66 | 9,74 | 9,65 | 9,66 | 0,63% | 23.618,00 |
| 06.09.2024 | 9,78 | 9,84 | 9,60 | 9,60 | -2,74% | 19.371,00 |
| 05.09.2024 | 9,89 | 9,98 | 9,81 | 9,87 | -0,30% | 17.479,00 |
| 04.09.2024 | 9,88 | 10,02 | 9,86 | 9,90 | -0,45% | 29.937,00 |
| 03.09.2024 | 10,26 | 10,28 | 9,91 | 9,95 | -3,35% | 7.690,00 |
| 02.09.2024 | 10,22 | 10,31 | 10,21 | 10,29 | -0,19% | 2.818,00 |
| 30.08.2024 | 10,34 | 10,45 | 10,31 | 10,31 | 0,68% | 16.363,00 |
| 29.08.2024 | 10,28 | 10,38 | 10,20 | 10,24 | 0,29% | 21.531,00 |
| 28.08.2024 | 10,28 | 10,28 | 10,14 | 10,21 | -0,10% | 13.110,00 |
| 27.08.2024 | 10,32 | 10,34 | 10,17 | 10,22 | -1,06% | 13.363,00 |
| 26.08.2024 | 10,34 | 10,36 | 10,33 | 10,33 | 0,87% | - |
| 23.08.2024 | 10,18 | 10,26 | 10,16 | 10,24 | 0,79% | 10.045,00 |
| 22.08.2024 | 10,17 | 10,18 | 10,04 | 10,16 | 0,20% | 31.737,00 |
| 21.08.2024 | 10,02 | 10,20 | 10,02 | 10,14 | 1,91% | 22.545,00 |
| 20.08.2024 | 10,10 | 10,14 | 9,94 | 9,95 | -1,09% | 7.263,00 |
| 19.08.2024 | 9,99 | 10,10 | 9,96 | 10,06 | 0,40% | 22.530,00 |
| 16.08.2024 | 10,09 | 10,12 | 10,00 | 10,02 | -0,99% | 4.817,00 |
| 15.08.2024 | 10,16 | 10,19 | 10,08 | 10,12 | -0,10% | 16.786,00 |
| 14.08.2024 | 10,16 | 10,23 | 10,12 | 10,13 | 0,30% | 28.507,00 |
| 13.08.2024 | 10,28 | 10,38 | 10,09 | 10,10 | -2,13% | 30.235,00 |
| 12.08.2024 | 10,49 | 10,49 | 10,32 | 10,32 | -0,96% | 8.230,00 |
| 09.08.2024 | 10,40 | 10,53 | 10,38 | 10,42 | -0,48% | 11.928,00 |
| 08.08.2024 | 10,33 | 10,52 | 10,30 | 10,47 | 0,77% | 11.206,00 |
| 07.08.2024 | 10,36 | 10,46 | 10,25 | 10,39 | 1,46% | 45.602,00 |
| 06.08.2024 | 10,50 | 10,61 | 10,13 | 10,24 | 0,59% | 42.184,00 |
| 05.08.2024 | 10,57 | 10,57 | 10,16 | 10,18 | -3,60% | 37.641,00 |