1,130€
9,71%
Echtzeit-Aktienkurs Iomart Group PLC
Bid:
Ask:
Aktienkurse zur Iomart Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,10 | 1,11 | 1,08 | 1,10 | 6,80% | - |
| 04.11.2024 | 1,00 | 1,03 | 1,00 | 1,03 | 3,52% | - |
| 01.11.2024 | 0,94 | 1,00 | 0,93 | 1,00 | 6,42% | - |
| 31.10.2024 | 0,98 | 0,98 | 0,94 | 0,94 | -1,06% | - |
| 30.10.2024 | 0,89 | 0,96 | 0,84 | 0,95 | 10,53% | - |
| 29.10.2024 | 0,89 | 0,89 | 0,86 | 0,86 | -3,39% | - |
| 28.10.2024 | 0,96 | 0,96 | 0,89 | 0,89 | -7,81% | - |
| 25.10.2024 | 1,01 | 1,01 | 0,95 | 0,96 | -3,03% | - |
| 24.10.2024 | 1,03 | 1,03 | 0,99 | 0,99 | -3,88% | - |
| 23.10.2024 | 1,08 | 1,08 | 1,01 | 1,03 | 0,98% | - |
| 22.10.2024 | 1,00 | 1,02 | 0,99 | 1,02 | 2,00% | - |
| 21.10.2024 | 1,00 | 1,00 | 0,99 | 1,00 | -1,96% | - |
| 18.10.2024 | 1,02 | 1,04 | 1,02 | 1,02 | 5,70% | - |
| 17.10.2024 | 0,92 | 0,97 | 0,92 | 0,97 | 6,04% | - |
| 16.10.2024 | 1,00 | 1,00 | 0,91 | 0,91 | -10,57% | - |
| 15.10.2024 | 1,02 | 1,04 | 1,02 | 1,02 | 4,36% | - |
| 14.10.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -1,02% | - |
| 11.10.2024 | 0,97 | 1,00 | 0,97 | 0,99 | 1,03% | - |
| 10.10.2024 | 1,03 | 1,03 | 0,98 | 0,98 | 0,52% | - |
| 09.10.2024 | 1,00 | 1,01 | 0,97 | 0,97 | -2,51% | - |
| 08.10.2024 | 1,02 | 1,02 | 1,00 | 1,00 | -4,33% | - |
| 07.10.2024 | 1,04 | 1,06 | 1,04 | 1,04 | -1,89% | - |
| 04.10.2024 | 1,08 | 1,08 | 1,03 | 1,06 | -5,36% | - |
| 03.10.2024 | 1,25 | 1,25 | 1,12 | 1,12 | -5,88% | - |
| 02.10.2024 | 1,22 | 1,22 | 1,18 | 1,19 | 0,85% | - |
| 01.10.2024 | 1,24 | 1,30 | 1,18 | 1,18 | -7,09% | 4.000,00 |
| 30.09.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 2,42% | - |
| 27.09.2024 | 1,29 | 1,29 | 1,24 | 1,24 | 0,81% | - |
| 26.09.2024 | 1,22 | 1,26 | 1,22 | 1,23 | 2,50% | - |
| 25.09.2024 | 1,22 | 1,28 | 1,20 | 1,20 | -2,44% | - |
| 24.09.2024 | 1,27 | 1,29 | 1,23 | 1,23 | -2,38% | - |
| 23.09.2024 | 1,26 | 1,26 | 1,24 | 1,26 | -5,26% | - |
| 20.09.2024 | 1,29 | 1,33 | 1,29 | 1,33 | 3,91% | - |
| 19.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 18.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 17.09.2024 | 1,29 | 1,32 | 1,29 | 1,32 | -1,49% | - |
| 16.09.2024 | 1,31 | 1,34 | 1,31 | 1,34 | -0,74% | - |
| 13.09.2024 | 1,31 | 1,35 | 1,31 | 1,35 | 0,75% | - |
| 12.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 11.09.2024 | 1,31 | 1,33 | 1,31 | 1,33 | -0,75% | - |
| 10.09.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -3,60% | - |
| 09.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 06.09.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -2,78% | - |
| 05.09.2024 | 1,43 | 1,44 | 1,43 | 1,44 | -2,04% | - |
| 04.09.2024 | 1,42 | 1,47 | 1,42 | 1,47 | 0,00% | - |
| 03.09.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 2,08% | - |
| 02.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 30.08.2024 | 1,42 | 1,47 | 1,42 | 1,47 | 0,00% | - |
| 29.08.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 0,00% | - |
| 28.08.2024 | 1,48 | 1,48 | 1,47 | 1,47 | -1,34% | - |
| 27.08.2024 | 1,46 | 1,49 | 1,46 | 1,49 | 3,47% | - |
| 26.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 23.08.2024 | 1,43 | 1,45 | 1,43 | 1,45 | -2,03% | - |
| 22.08.2024 | 1,41 | 1,48 | 1,41 | 1,48 | 0,00% | - |
| 21.08.2024 | 1,40 | 1,48 | 1,40 | 1,48 | 1,37% | - |
| 20.08.2024 | 1,42 | 1,46 | 1,42 | 1,46 | 2,82% | - |
| 19.08.2024 | 1,41 | 1,42 | 1,41 | 1,42 | -2,07% | - |
| 16.08.2024 | 1,39 | 1,45 | 1,39 | 1,45 | 6,62% | - |
| 15.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,55% | - |
| 14.08.2024 | 1,40 | 1,41 | 1,40 | 1,41 | -0,70% | - |
| 13.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 12.08.2024 | 1,38 | 1,43 | 1,38 | 1,43 | 2,14% | - |
| 09.08.2024 | 1,41 | 1,41 | 1,40 | 1,40 | 0,72% | - |
| 08.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -3,47% | - |
| 07.08.2024 | 1,37 | 1,44 | 1,37 | 1,44 | 3,60% | - |
| 06.08.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 2,21% | - |
| 05.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -5,56% | - |
| 02.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 01.08.2024 | 1,44 | 1,48 | 1,44 | 1,48 | -1,99% | - |
| 31.07.2024 | 1,43 | 1,51 | 1,43 | 1,51 | 4,86% | - |
| 30.07.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -4,64% | - |
| 29.07.2024 | 1,44 | 1,51 | 1,44 | 1,51 | 3,42% | - |
| 26.07.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 25.07.2024 | 1,46 | 1,49 | 1,46 | 1,49 | 1,36% | - |
| 24.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 23.07.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,68% | - |
| 22.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 19.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 18.07.2024 | 1,48 | 1,51 | 1,48 | 1,51 | -1,95% | - |
| 17.07.2024 | 1,47 | 1,54 | 1,47 | 1,54 | 3,36% | - |
| 16.07.2024 | 1,46 | 1,49 | 1,46 | 1,49 | 3,47% | - |
| 15.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 12.07.2024 | 1,45 | 1,46 | 1,45 | 1,46 | -1,35% | - |
| 11.07.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 2,78% | - |
| 10.07.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -4,00% | - |
| 09.07.2024 | 1,46 | 1,50 | 1,46 | 1,50 | 2,04% | - |
| 08.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 05.07.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 3,45% | - |
| 04.07.2024 | 1,42 | 1,45 | 1,42 | 1,45 | 0,00% | - |
| 03.07.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 0,00% | - |
| 02.07.2024 | 1,42 | 1,45 | 1,42 | 1,45 | 0,00% | - |
| 01.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 28.06.2024 | 1,48 | 1,50 | 1,48 | 1,50 | 0,67% | - |
| 27.06.2024 | 1,49 | 1,60 | 1,49 | 1,49 | -0,67% | 64,00 |
| 26.06.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 2,04% | - |
| 25.06.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -2,00% | - |
| 24.06.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 21.06.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 20.06.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 1,30% | - |
| 19.06.2024 | 1,52 | 1,63 | 1,52 | 1,54 | -0,65% | 533,00 |