3,540€
2,91%
Echtzeit-Aktienkurs James Fisher and Sons PLC
Bid:
Ask:
Aktienkurse zur James Fisher and Sons PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,54 | 3,57 | 3,38 | 3,52 | 2,33% | - |
| 16.05.2024 | 3,44 | 3,44 | 3,44 | 3,44 | 0,58% | - |
| 15.05.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 0,59% | - |
| 14.05.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 0,59% | - |
| 13.05.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 0,00% | - |
| 10.05.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 0,60% | - |
| 09.05.2024 | 3,36 | 3,36 | 3,36 | 3,36 | 8,39% | - |
| 08.05.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 07.05.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 06.05.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | - |
| 03.05.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | - |
| 02.05.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | - |
| 30.04.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 29.04.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 26.04.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 0,00% | - |
| 25.04.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | - |
| 24.04.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -1,27% | - |
| 23.04.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 22.04.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -8,19% | - |
| 19.04.2024 | 3,04 | 3,42 | 3,04 | 3,42 | 8,92% | 350,00 |
| 18.04.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -2,48% | - |
| 17.04.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 0,63% | - |
| 16.04.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -3,03% | - |
| 15.04.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 2,48% | - |
| 12.04.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 6,62% | - |
| 11.04.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 6,34% | - |
| 10.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 09.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 08.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 05.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 04.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 03.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -3,40% | - |
| 02.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 28.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,34% | - |
| 27.03.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -1,35% | - |
| 26.03.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 0,00% | - |
| 25.03.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 9,59% | - |
| 22.03.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -3,21% | - |
| 21.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 20.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,75% | - |
| 19.03.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -0,70% | - |
| 18.03.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -0,69% | - |
| 15.03.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 0,35% | - |
| 14.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,03% | - |
| 13.03.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 0,00% | - |
| 12.03.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -1,36% | - |
| 11.03.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 1,37% | - |
| 08.03.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 0,69% | - |
| 07.03.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -2,03% | - |
| 06.03.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 1,72% | - |
| 05.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 04.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 01.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,34% | - |
| 29.02.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 0,34% | - |
| 28.02.2024 | 2,92 | 2,93 | 2,90 | 2,90 | -1,02% | 3.000,00 |
| 27.02.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -1,01% | - |
| 26.02.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 23.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -0,33% | - |
| 22.02.2024 | 2,99 | 2,99 | 2,99 | 2,99 | 0,67% | - |
| 21.02.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 0,34% | - |
| 20.02.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 19.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 3,11% | - |
| 16.02.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 0,70% | - |
| 15.02.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -1,03% | - |
| 14.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,47% | - |
| 13.02.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -8,71% | - |
| 12.02.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -5,49% | - |
| 09.02.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -12,06% | - |
| 08.02.2024 | 3,73 | 3,73 | 3,73 | 3,73 | -0,80% | - |
| 07.02.2024 | 3,76 | 3,76 | 3,76 | 3,76 | -0,79% | - |
| 06.02.2024 | 3,79 | 3,79 | 3,79 | 3,79 | 0,26% | - |
| 05.02.2024 | 3,78 | 3,78 | 3,78 | 3,78 | -2,58% | - |
| 02.02.2024 | 3,88 | 3,88 | 3,88 | 3,88 | 0,52% | - |
| 01.02.2024 | 3,86 | 3,86 | 3,86 | 3,86 | 0,78% | - |
| 31.01.2024 | 3,83 | 3,83 | 3,83 | 3,83 | -2,30% | - |
| 30.01.2024 | 3,92 | 3,92 | 3,92 | 3,92 | -2,97% | - |
| 29.01.2024 | 4,04 | 4,04 | 4,04 | 4,04 | 2,28% | - |
| 26.01.2024 | 3,95 | 3,95 | 3,95 | 3,95 | 4,22% | - |
| 25.01.2024 | 3,79 | 3,79 | 3,79 | 3,79 | 0,00% | - |
| 24.01.2024 | 3,79 | 3,79 | 3,79 | 3,79 | 2,71% | - |
| 23.01.2024 | 3,69 | 3,69 | 3,69 | 3,69 | -0,54% | - |
| 22.01.2024 | 3,71 | 3,71 | 3,71 | 3,71 | 0,27% | - |
| 19.01.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 0,82% | - |
| 18.01.2024 | 3,67 | 3,67 | 3,67 | 3,67 | -2,65% | - |
| 17.01.2024 | 3,77 | 3,77 | 3,77 | 3,77 | -1,05% | - |
| 16.01.2024 | 3,81 | 3,81 | 3,81 | 3,81 | 0,53% | - |
| 15.01.2024 | 3,79 | 3,79 | 3,79 | 3,79 | -1,56% | - |
| 12.01.2024 | 4,06 | 4,06 | 3,85 | 3,85 | -3,51% | 683,00 |
| 11.01.2024 | 3,99 | 3,99 | 3,99 | 3,99 | 6,40% | - |
| 10.01.2024 | 3,75 | 3,75 | 3,75 | 3,75 | -1,32% | - |
| 09.01.2024 | 3,80 | 3,80 | 3,80 | 3,80 | 1,60% | - |
| 08.01.2024 | 3,74 | 3,74 | 3,74 | 3,74 | 2,47% | - |
| 05.01.2024 | 3,65 | 3,65 | 3,65 | 3,65 | -0,27% | - |
| 04.01.2024 | 3,66 | 3,66 | 3,66 | 3,66 | 1,39% | - |
| 03.01.2024 | 3,61 | 3,61 | 3,61 | 3,61 | 3,14% | - |
| 02.01.2024 | 3,50 | 3,50 | 3,50 | 3,50 | 0,00% | - |
| 29.12.2023 | 3,50 | 3,50 | 3,50 | 3,50 | -8,38% | - |
| 28.12.2023 | 3,49 | 3,82 | 3,49 | 3,82 | 10,72% | 1.308,00 |
| 27.12.2023 | 3,45 | 3,45 | 3,45 | 3,45 | 0,58% | - |
| 22.12.2023 | 3,43 | 3,43 | 3,43 | 3,43 | 0,88% | - |