47,400€
-0,42%
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 47,40 | 47,40 | 46,60 | 46,60 | -2,10% | 255,00 |
| 19.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 18.12.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -2,44% | - |
| 17.12.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | - |
| 16.12.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 13.12.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 12.12.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | - |
| 11.12.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 10.12.2024 | 48,60 | 49,20 | 48,60 | 49,20 | 1,23% | 200,00 |
| 09.12.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 06.12.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -1,22% | - |
| 05.12.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,65% | - |
| 04.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | - |
| 03.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 02.12.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 29.11.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | - |
| 28.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 27.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 26.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | - |
| 25.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 9,72% | - |
| 22.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,69% | - |
| 21.11.2024 | 43,20 | 43,80 | 42,90 | 43,50 | -1,14% | - |
| 20.11.2024 | 43,60 | 44,00 | 43,60 | 44,00 | 0,46% | 32,00 |
| 19.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 18.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 15.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 14.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 13.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 12.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | - |
| 11.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 08.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 07.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 06.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 05.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 04.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 3,35% | - |
| 01.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 31.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 30.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 29.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 28.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 25.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 24.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 23.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 22.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 21.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 18.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 17.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 16.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 15.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 14.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 11.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 10.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 09.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 08.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 07.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 04.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 03.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 02.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 01.10.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 30.09.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 27.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 26.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 25.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -2,75% | - |
| 24.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 23.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 20.09.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 19.09.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 18.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 17.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 16.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 13.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 12.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 11.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 10.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 09.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 06.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 05.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 04.09.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -3,10% | - |
| 03.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 02.09.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 30.08.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 29.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 28.08.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 27.08.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 26.08.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 23.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 22.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,68% | - |
| 21.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 20.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 19.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 16.08.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 15.08.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
| 14.08.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 13.08.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 12.08.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 09.08.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 08.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 07.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 06.08.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -14,12% | - |
| 05.08.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -4,67% | - |