2,398€
-1,74%
Echtzeit-Aktienkurs Glenveagh Properties PLC
Bid:
Ask:
Aktienkurse zur Glenveagh Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,40 | 2,43 | 2,38 | 2,40 | -1,74% | - |
| 30.07.2026 | 2,38 | 2,45 | 2,38 | 2,44 | 0,21% | 40,00 |
| 29.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,04% | - |
| 28.07.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 2,12% | - |
| 27.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,43% | - |
| 24.07.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -0,84% | - |
| 23.07.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 1,28% | - |
| 22.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 21.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,09% | - |
| 20.07.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -0,83% | - |
| 17.07.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -0,41% | - |
| 16.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 15.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 14.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 13.07.2026 | 2,42 | 2,44 | 2,42 | 2,44 | -3,75% | 1,00 |
| 10.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 2,63% | - |
| 09.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -2,37% | - |
| 08.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -0,39% | - |
| 07.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 06.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,78% | 300,00 |
| 03.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,40% | - |
| 02.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,20% | - |
| 01.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 30.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 29.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,00% | - |
| 26.06.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,20% | - |
| 25.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 3,52% | - |
| 24.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 23.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 1,05% | - |
| 22.06.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -1,24% | - |
| 19.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,21% | - |
| 18.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -1,23% | - |
| 17.06.2026 | 2,39 | 2,45 | 2,39 | 2,45 | 3,82% | 2.001,00 |
| 16.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,86% | - |
| 15.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 2,86% | - |
| 12.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -1,94% | - |
| 11.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -2,94% | - |
| 10.06.2026 | 2,27 | 2,39 | 2,27 | 2,39 | 6,47% | 4.420,00 |
| 09.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 08.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -2,32% | - |
| 05.06.2026 | 2,35 | 2,38 | 2,35 | 2,38 | 4,86% | 1.073,00 |
| 04.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | - |
| 03.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,44% | - |
| 02.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 01.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -1,31% | - |
| 29.05.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 0,88% | - |
| 28.05.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,44% | - |
| 27.05.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,66% | - |
| 26.05.2026 | 2,23 | 2,27 | 2,23 | 2,27 | 2,48% | 3.150,00 |
| 25.05.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,68% | - |
| 22.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 21.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -1,35% | - |
| 20.05.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,22% | - |
| 19.05.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -0,67% | - |
| 18.05.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,18% | - |
| 15.05.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 1,78% | - |
| 14.05.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 0,67% | - |
| 13.05.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,22% | - |
| 12.05.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 11.05.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 08.05.2026 | 2,26 | 2,26 | 2,22 | 2,22 | -1,99% | 10.133,00 |
| 07.05.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 6,34% | - |
| 06.05.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 1,43% | - |
| 05.05.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 04.05.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 30.04.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 29.04.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,73% | - |
| 28.04.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 0,74% | - |
| 27.04.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 0,74% | - |
| 24.04.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,25% | - |
| 23.04.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 1,41% | - |
| 22.04.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -0,20% | - |
| 21.04.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -3,34% | - |
| 20.04.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 2,74% | - |
| 17.04.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 0,90% | - |
| 16.04.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 1,01% | - |
| 15.04.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,31% | - |
| 14.04.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 13.04.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 10.04.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -3,39% | - |
| 09.04.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 5,66% | - |
| 08.04.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -1,63% | - |
| 07.04.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,61% | - |
| 02.04.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 1,76% | - |
| 01.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 1,36% | - |
| 31.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,83% | - |
| 30.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -1,33% | - |
| 27.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -1,41% | - |
| 26.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 3,13% | - |
| 25.03.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,93% | - |
| 24.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,31% | - |
| 23.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -2,41% | - |
| 20.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -1,14% | - |
| 19.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 1,97% | - |
| 18.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -0,20% | - |
| 17.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -4,12% | - |
| 16.03.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -2,36% | - |
| 13.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,47% | - |
| 12.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -0,93% | - |
| 11.03.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 0,94% | - |