2,770€
1,09%
Echtzeit-Aktienkurs James Cropper PLC
Bid:
Ask:
Aktienkurse zur James Cropper PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -6,57% | - |
| 21.08.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 20.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 19.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 18.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 15.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 14.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 13.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 12.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 11.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 08.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 07.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 06.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 05.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 04.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 01.08.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 31.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 30.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 29.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 28.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 25.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 24.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 23.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 22.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 21.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 18.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 9,60% | - |
| 17.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 16.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 7,76% | - |
| 15.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 14.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 11.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 10.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 09.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 08.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 07.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 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% | - |