1,475€
4,61%
Echtzeit-Aktienkurs Concurrent Technologies PLC
Bid:
Ask:
Aktienkurse zur Concurrent Technologies PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,47 | 1,47 | 1,41 | 1,41 | -0,70% | - |
| 01.11.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 3,65% | - |
| 31.10.2024 | 1,47 | 1,47 | 1,37 | 1,37 | -4,86% | - |
| 30.10.2024 | 1,35 | 1,44 | 1,35 | 1,44 | 8,27% | - |
| 29.10.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 28.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -7,64% | - |
| 25.10.2024 | 1,32 | 1,44 | 1,32 | 1,44 | 13,39% | 6,00 |
| 24.10.2024 | 1,32 | 1,32 | 1,27 | 1,27 | -0,78% | - |
| 23.10.2024 | 1,38 | 1,38 | 1,28 | 1,28 | -4,48% | - |
| 22.10.2024 | 1,40 | 1,40 | 1,34 | 1,34 | -1,47% | - |
| 21.10.2024 | 1,46 | 1,46 | 1,36 | 1,36 | -6,21% | - |
| 18.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 17.10.2024 | 1,44 | 1,44 | 1,42 | 1,42 | 1,43% | - |
| 16.10.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 1,45% | - |
| 15.10.2024 | 1,32 | 1,38 | 1,32 | 1,38 | 7,81% | - |
| 14.10.2024 | 1,31 | 1,31 | 1,28 | 1,28 | 1,59% | - |
| 11.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 10.10.2024 | 1,30 | 1,30 | 1,23 | 1,23 | -2,38% | - |
| 09.10.2024 | 1,32 | 1,32 | 1,26 | 1,26 | -2,33% | - |
| 08.10.2024 | 1,32 | 1,32 | 1,29 | 1,29 | 0,00% | - |
| 07.10.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -2,27% | - |
| 04.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | - |
| 03.10.2024 | 1,33 | 1,33 | 1,29 | 1,29 | -1,53% | - |
| 02.10.2024 | 1,34 | 1,34 | 1,31 | 1,31 | -2,24% | - |
| 01.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 30.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 6,98% | - |
| 27.09.2024 | 1,35 | 1,35 | 1,29 | 1,29 | -1,53% | - |
| 26.09.2024 | 1,36 | 1,36 | 1,31 | 1,31 | -1,50% | - |
| 25.09.2024 | 1,36 | 1,36 | 1,33 | 1,33 | -0,75% | - |
| 24.09.2024 | 1,38 | 1,38 | 1,34 | 1,34 | -1,47% | - |
| 23.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 20.09.2024 | 1,38 | 1,38 | 1,32 | 1,32 | -6,38% | - |
| 19.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 18.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 17.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 16.09.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 13.09.2024 | 1,43 | 1,43 | 1,41 | 1,41 | 0,00% | - |
| 12.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 11.09.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 10.09.2024 | 1,46 | 1,46 | 1,41 | 1,41 | -2,76% | - |
| 09.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 06.09.2024 | 1,44 | 1,44 | 1,42 | 1,42 | 0,71% | - |
| 05.09.2024 | 1,47 | 1,47 | 1,41 | 1,41 | -0,70% | - |
| 04.09.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -2,07% | - |
| 03.09.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -9,94% | - |
| 02.09.2024 | 1,53 | 1,61 | 1,53 | 1,61 | 16,67% | 800,00 |
| 30.08.2024 | 1,39 | 1,39 | 1,38 | 1,38 | 2,22% | - |
| 29.08.2024 | 1,39 | 1,39 | 1,35 | 1,35 | 0,00% | - |
| 28.08.2024 | 1,39 | 1,39 | 1,35 | 1,35 | 0,75% | - |
| 27.08.2024 | 1,40 | 1,40 | 1,34 | 1,34 | -4,29% | - |
| 26.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 23.08.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 1,48% | - |
| 22.08.2024 | 1,45 | 1,45 | 1,35 | 1,35 | -4,26% | - |
| 21.08.2024 | 1,36 | 1,41 | 1,36 | 1,41 | 6,02% | - |
| 20.08.2024 | 1,36 | 1,36 | 1,33 | 1,33 | -3,62% | - |
| 19.08.2024 | 1,35 | 1,48 | 1,35 | 1,38 | 4,55% | 600,00 |
| 16.08.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -0,75% | - |
| 15.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 3,10% | - |
| 14.08.2024 | 1,34 | 1,34 | 1,29 | 1,29 | -3,01% | - |
| 13.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 12.08.2024 | 1,33 | 1,33 | 1,30 | 1,30 | 0,00% | - |
| 09.08.2024 | 1,35 | 1,35 | 1,30 | 1,30 | -6,47% | - |
| 08.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 6,11% | - |
| 07.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |
| 06.08.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 4,07% | - |
| 05.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -7,52% | - |
| 02.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 01.08.2024 | 1,35 | 1,35 | 1,30 | 1,30 | -2,26% | - |
| 31.07.2024 | 1,38 | 1,38 | 1,33 | 1,33 | -0,75% | - |
| 30.07.2024 | 1,39 | 1,39 | 1,34 | 1,34 | -1,47% | - |
| 29.07.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -3,55% | - |
| 26.07.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 3,68% | - |
| 25.07.2024 | 1,41 | 1,41 | 1,36 | 1,36 | -3,55% | - |
| 24.07.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 2,17% | - |
| 23.07.2024 | 1,40 | 1,40 | 1,38 | 1,38 | 1,47% | - |
| 22.07.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 19.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 18.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 3,05% | - |
| 17.07.2024 | 1,36 | 1,36 | 1,31 | 1,31 | 3,15% | - |
| 16.07.2024 | 1,22 | 1,27 | 1,22 | 1,27 | 7,63% | - |
| 15.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 12.07.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 2,63% | - |
| 11.07.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 0,88% | - |
| 10.07.2024 | 1,18 | 1,18 | 1,13 | 1,13 | -2,59% | - |
| 09.07.2024 | 1,18 | 1,18 | 1,16 | 1,16 | -0,85% | - |
| 08.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 05.07.2024 | 1,16 | 1,16 | 1,14 | 1,14 | 0,88% | - |
| 04.07.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 0,89% | - |
| 03.07.2024 | 1,19 | 1,19 | 1,12 | 1,12 | -4,27% | - |
| 02.07.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -1,68% | - |
| 01.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 28.06.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -0,85% | - |
| 27.06.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 26.06.2024 | 1,23 | 1,23 | 1,18 | 1,18 | -1,67% | - |
| 25.06.2024 | 1,24 | 1,24 | 1,20 | 1,20 | 0,00% | - |
| 24.06.2024 | 1,24 | 1,24 | 1,20 | 1,20 | -3,23% | - |
| 21.06.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 3,33% | - |
| 20.06.2024 | 1,26 | 1,26 | 1,20 | 1,20 | 4,35% | - |
| 19.06.2024 | 1,16 | 1,16 | 1,15 | 1,15 | 1,77% | - |
| 18.06.2024 | 1,17 | 1,17 | 1,13 | 1,13 | -0,88% | - |