1,270€
4,96%
Echtzeit-Aktienkurs Eco Animal Health Group PLC
Bid:
Ask:
Aktienkurse zur Eco Animal Health Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,28 | 1,30 | 1,21 | 1,30 | 7,02% | - |
| 18.09.2024 | 1,26 | 1,26 | 1,21 | 1,21 | -3,97% | - |
| 17.09.2024 | 1,27 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 16.09.2024 | 1,27 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 13.09.2024 | 1,27 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 12.09.2024 | 1,27 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 11.09.2024 | 1,31 | 1,31 | 1,26 | 1,26 | -3,82% | 60,00 |
| 10.09.2024 | 1,35 | 1,35 | 1,31 | 1,31 | -2,24% | - |
| 09.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 06.09.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 0,75% | - |
| 05.09.2024 | 1,28 | 1,34 | 1,28 | 1,34 | 3,88% | - |
| 04.09.2024 | 1,31 | 1,31 | 1,26 | 1,29 | -1,53% | - |
| 03.09.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,00% | - |
| 02.09.2024 | 1,27 | 1,31 | 1,27 | 1,31 | 5,65% | - |
| 30.08.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,81% | - |
| 29.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 28.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 27.08.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 26.08.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 23.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 22.08.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 21.08.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 1,71% | - |
| 20.08.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 6,36% | - |
| 19.08.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -0,90% | - |
| 16.08.2024 | 1,06 | 1,11 | 1,06 | 1,11 | 1,83% | - |
| 15.08.2024 | 1,16 | 1,17 | 1,09 | 1,09 | -6,84% | - |
| 14.08.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 1,74% | - |
| 13.08.2024 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 12.08.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 0,00% | - |
| 09.08.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 0,00% | - |
| 08.08.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 07.08.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 06.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 05.08.2024 | 1,20 | 1,20 | 1,14 | 1,14 | -6,56% | - |
| 02.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 01.08.2024 | 1,16 | 1,23 | 1,16 | 1,23 | 4,24% | - |
| 31.07.2024 | 1,16 | 1,18 | 1,16 | 1,18 | -8,17% | - |
| 30.07.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 29.07.2024 | 1,30 | 1,31 | 1,28 | 1,28 | -3,41% | - |
| 26.07.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 7,32% | - |
| 25.07.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -3,15% | - |
| 24.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 23.07.2024 | 1,26 | 1,26 | 1,25 | 1,25 | -3,10% | - |
| 22.07.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -1,53% | - |
| 19.07.2024 | 1,33 | 1,35 | 1,31 | 1,31 | -2,96% | - |
| 18.07.2024 | 1,34 | 1,36 | 1,34 | 1,35 | -2,17% | - |
| 17.07.2024 | 1,42 | 1,42 | 1,38 | 1,38 | -3,50% | - |
| 16.07.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -0,69% | - |
| 15.07.2024 | 1,52 | 1,52 | 1,44 | 1,44 | -2,70% | - |
| 12.07.2024 | 1,46 | 1,48 | 1,46 | 1,48 | -6,92% | - |
| 11.07.2024 | 1,45 | 1,59 | 1,45 | 1,59 | 8,16% | 180,00 |
| 10.07.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 0,00% | - |
| 09.07.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 0,00% | - |
| 08.07.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 0,00% | - |
| 05.07.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 0,00% | - |
| 04.07.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 0,00% | - |
| 03.07.2024 | 1,47 | 1,47 | 1,46 | 1,47 | 0,68% | - |
| 02.07.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 01.07.2024 | 1,48 | 1,48 | 1,46 | 1,46 | 2,10% | - |
| 28.06.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 27.06.2024 | 1,44 | 1,46 | 1,44 | 1,45 | -1,36% | - |
| 26.06.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 0,00% | - |
| 25.06.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 0,68% | - |
| 24.06.2024 | 1,46 | 1,47 | 1,46 | 1,46 | -0,68% | - |
| 21.06.2024 | 1,48 | 1,49 | 1,47 | 1,47 | -1,34% | - |
| 20.06.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 0,00% | - |
| 19.06.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 18.06.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 0,00% | - |
| 17.06.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 14.06.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,67% | - |
| 13.06.2024 | 1,48 | 1,49 | 1,48 | 1,49 | -0,67% | - |
| 12.06.2024 | 1,50 | 1,50 | 1,48 | 1,50 | 0,00% | - |
| 11.06.2024 | 1,50 | 1,50 | 1,49 | 1,50 | 0,67% | - |
| 10.06.2024 | 1,50 | 1,50 | 1,49 | 1,49 | 0,68% | - |
| 07.06.2024 | 1,49 | 1,49 | 1,48 | 1,48 | 0,00% | - |
| 06.06.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 05.06.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 2,74% | - |
| 04.06.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 0,00% | - |
| 03.06.2024 | 1,41 | 1,46 | 1,41 | 1,46 | 2,82% | - |
| 31.05.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 1,43% | - |
| 30.05.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -3,45% | - |
| 29.05.2024 | 1,40 | 1,45 | 1,40 | 1,45 | 4,32% | 790,00 |
| 28.05.2024 | 1,34 | 1,39 | 1,34 | 1,39 | 3,73% | - |
| 27.05.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 24.05.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 23.05.2024 | 1,31 | 1,33 | 1,30 | 1,33 | 0,00% | - |
| 22.05.2024 | 1,31 | 1,33 | 1,31 | 1,33 | 0,00% | - |
| 21.05.2024 | 1,33 | 1,34 | 1,33 | 1,33 | -0,75% | - |
| 20.05.2024 | 1,33 | 1,34 | 1,33 | 1,34 | 0,75% | - |
| 17.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 16.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 15.05.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 14.05.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 13.05.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 10.05.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 09.05.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -1,48% | - |
| 08.05.2024 | 1,26 | 1,35 | 1,26 | 1,35 | 7,14% | - |
| 07.05.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | - |
| 06.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 03.05.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | - |