2,490€
6,41%
Echtzeit-Aktienkurs James Cropper PLC
Bid:
Ask:
Aktienkurse zur James Cropper PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 2,55 | 2,55 | 2,14 | 2,49 | 6,41% | - |
| 04.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 03.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 02.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 01.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -7,09% | - |
| 30.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 27.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 26.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 25.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 24.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 23.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 20.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 19.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,84% | - |
| 18.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -12,68% | - |
| 17.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 16.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -3,40% | - |
| 13.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 12.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -5,70% | - |
| 11.06.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -4,24% | - |
| 10.06.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 3,77% | - |
| 09.06.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -6,47% | - |
| 06.06.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -0,58% | - |
| 05.06.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 7,55% | - |
| 04.06.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 2,58% | - |
| 03.06.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | - |
| 02.06.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 30.05.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -1,27% | - |
| 29.05.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -2,47% | - |
| 28.05.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -0,61% | - |
| 27.05.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,62% | - |
| 26.05.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -5,26% | - |
| 23.05.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -1,16% | - |
| 22.05.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -1,70% | - |
| 21.05.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 10,69% | - |
| 20.05.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 20,45% | - |
| 19.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 16,81% | - |
| 16.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 7,62% | - |
| 15.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 14.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -5,36% | - |
| 13.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 16,67% | - |
| 12.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 16,36% | - |
| 09.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 08.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 19,57% | - |
| 07.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | - |
| 06.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 05.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 02.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 30.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -9,43% | - |
| 29.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 28.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 25.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 24.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 23.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 22.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 17.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 16.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 15.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 14.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 11.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,71% | - |
| 10.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 7,59% | - |
| 09.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 08.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 07.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,05% | - |
| 04.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 03.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 02.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 12,08% | - |
| 01.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -21,16% | - |
| 31.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 28.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 27.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -3,08% | - |
| 26.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,50% | - |
| 25.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 24.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 21.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 20.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 19.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 18.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 17.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -4,72% | - |
| 14.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 13.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 12.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 11.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 10.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 07.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 06.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 05.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 04.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 03.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 28.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 27.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 26.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 6,93% | - |
| 25.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 24.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 21.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 20.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 19.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -5,50% | - |
| 18.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 17.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 14.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 13.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |