9,050€
-2,16%
Echtzeit-Aktienkurs Polar Capital Holdings PLC
Bid:
Ask:
Aktienkurse zur Polar Capital Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 9,05 | 9,08 | 8,90 | 9,05 | -2,16% | - |
| 20.10.2026 | 8,80 | 9,25 | 8,80 | 9,25 | 5,11% | 10,00 |
| 19.10.2026 | 8,80 | 8,80 | 8,80 | 8,80 | -4,35% | - |
| 16.10.2026 | 8,80 | 9,20 | 8,80 | 9,20 | 6,36% | 11,00 |
| 15.10.2026 | 9,10 | 9,10 | 8,65 | 8,65 | -5,46% | 1.315,00 |
| 14.10.2026 | 9,15 | 9,15 | 9,15 | 9,15 | -4,19% | - |
| 13.10.2026 | 9,25 | 9,55 | 9,25 | 9,55 | 1,60% | 114,00 |
| 12.10.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -4,08% | - |
| 09.10.2026 | 9,10 | 9,80 | 9,10 | 9,80 | 7,10% | 563,00 |
| 08.10.2026 | 9,15 | 9,15 | 9,15 | 9,15 | -1,08% | - |
| 07.10.2026 | 9,25 | 9,25 | 9,25 | 9,25 | 1,09% | - |
| 06.10.2026 | 9,15 | 9,15 | 9,15 | 9,15 | -7,11% | - |
| 05.10.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 2,60% | - |
| 02.10.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -4,95% | - |
| 01.10.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 3,59% | - |
| 30.09.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 1,04% | - |
| 29.09.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | - |
| 28.09.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | - |
| 25.09.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 0,52% | - |
| 24.09.2026 | 9,65 | 9,70 | 9,65 | 9,70 | -1,02% | 119,00 |
| 23.09.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -1,01% | - |
| 22.09.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -1,98% | - |
| 21.09.2026 | 9,55 | 10,10 | 9,55 | 10,10 | 7,45% | 1.305,00 |
| 18.09.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -2,08% | - |
| 17.09.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 2,13% | - |
| 16.09.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 3,30% | - |
| 15.09.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -2,67% | - |
| 14.09.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -5,56% | - |
| 11.09.2026 | 9,40 | 9,90 | 9,40 | 9,90 | 4,21% | 535,00 |
| 10.09.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -1,55% | - |
| 09.09.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -2,53% | - |
| 08.09.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -0,50% | - |
| 07.09.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -3,40% | - |
| 04.09.2026 | 9,95 | 10,30 | 9,95 | 10,30 | -2,83% | - |
| 03.09.2026 | 9,40 | 10,60 | 9,40 | 10,60 | 10,42% | 1.194,00 |
| 02.09.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -4,95% | - |
| 01.09.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 31.08.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 28.08.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 27.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 26.08.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 3,06% | - |
| 25.08.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -0,51% | - |
| 24.08.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 0,51% | - |
| 21.08.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -2,97% | - |
| 20.08.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 19.08.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 18.08.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 17.08.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 14.08.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 13.08.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 12.08.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 11.08.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | - |
| 10.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 0,51% | - |
| 07.08.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | - |
| 06.08.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 2,62% | - |
| 05.08.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 4,37% | - |
| 04.08.2026 | 9,15 | 9,15 | 9,15 | 9,15 | 2,81% | - |
| 03.08.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -2,73% | - |
| 31.07.2026 | 9,15 | 9,15 | 9,15 | 9,15 | 0,55% | - |
| 30.07.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -5,70% | - |
| 29.07.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -6,31% | - |
| 28.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 27.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 3,03% | - |
| 24.07.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -1,98% | - |
| 23.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 22.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 21.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 20.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 17.07.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 16.07.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 15.07.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | - |
| 14.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 13.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 10.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 09.07.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 08.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 07.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 06.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 03.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 02.07.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 4,90% | - |
| 01.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 7,94% | - |
| 30.06.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 1,61% | - |
| 29.06.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 0,54% | - |
| 26.06.2026 | 9,25 | 9,25 | 9,25 | 9,25 | -1,07% | - |
| 25.06.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 0,00% | - |
| 24.06.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 0,00% | - |
| 23.06.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -2,60% | - |
| 22.06.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -1,54% | - |
| 19.06.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -0,51% | - |
| 18.06.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -3,92% | - |
| 17.06.2026 | 9,80 | 10,20 | 9,80 | 10,20 | 3,03% | 128,00 |
| 16.06.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -3,88% | - |
| 15.06.2026 | 9,85 | 10,30 | 9,85 | 10,30 | 8,42% | 332,00 |
| 12.06.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | - |
| 11.06.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 1,07% | - |
| 10.06.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -1,58% | - |
| 09.06.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | - |
| 08.06.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -2,58% | - |
| 05.06.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 2,11% | - |
| 04.06.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -4,52% | - |