£35,618
1,77%
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 35,18 | 35,71 | 35,13 | 35,63 | 1,79% | - |
| 11.03.2025 | 34,55 | 35,70 | 33,70 | 35,00 | -0,21% | 28.039,00 |
| 10.03.2025 | 39,70 | 39,70 | 34,83 | 35,08 | -20,46% | 54.312,00 |
| 07.03.2025 | 43,50 | 44,15 | 43,00 | 44,10 | 1,26% | 4.166,00 |
| 06.03.2025 | 43,70 | 43,85 | 43,30 | 43,55 | -0,11% | 8.752,00 |
| 05.03.2025 | 44,20 | 44,35 | 43,45 | 43,60 | 0,23% | 8.361,00 |
| 04.03.2025 | 44,15 | 44,50 | 43,40 | 43,50 | -2,36% | 12.707,00 |
| 03.03.2025 | 44,40 | 44,70 | 44,10 | 44,55 | 0,56% | 8.858,00 |
| 28.02.2025 | 43,58 | 44,45 | 43,45 | 44,30 | 1,14% | 9.391,00 |
| 27.02.2025 | 44,58 | 44,58 | 43,75 | 43,80 | -1,90% | 4.962,00 |
| 26.02.2025 | 44,60 | 44,90 | 44,45 | 44,65 | 0,79% | 2.097,00 |
| 25.02.2025 | 44,65 | 44,70 | 44,10 | 44,30 | -0,89% | 3.873,00 |
| 24.02.2025 | 45,15 | 45,25 | 44,45 | 44,70 | -1,00% | 7.449,00 |
| 21.02.2025 | 45,10 | 45,20 | 44,70 | 45,15 | 0,89% | 6.469,00 |
| 20.02.2025 | 44,15 | 44,93 | 44,00 | 44,75 | 1,76% | 4.734,00 |
| 19.02.2025 | 44,23 | 44,25 | 43,80 | 43,98 | -0,40% | 4.746,00 |
| 18.02.2025 | 43,80 | 44,35 | 43,50 | 44,15 | 0,91% | 1.364,00 |
| 17.02.2025 | 44,15 | 44,15 | 43,60 | 43,75 | -0,40% | 2.068,00 |
| 14.02.2025 | 44,15 | 44,80 | 43,85 | 43,93 | -0,40% | 2.111,00 |
| 13.02.2025 | 44,10 | 44,25 | 43,65 | 44,10 | -0,40% | 7.871,00 |
| 12.02.2025 | 44,10 | 44,60 | 44,00 | 44,28 | 0,74% | 5.989,00 |
| 11.02.2025 | 43,75 | 44,25 | 43,75 | 43,95 | 0,34% | 8.372,00 |
| 10.02.2025 | 43,70 | 43,90 | 43,45 | 43,80 | 0,34% | 4.441,00 |
| 07.02.2025 | 44,40 | 44,40 | 43,65 | 43,65 | -0,91% | 4.010,00 |
| 06.02.2025 | 44,18 | 44,35 | 43,85 | 44,05 | 0,46% | 7.658,00 |
| 05.02.2025 | 43,00 | 43,85 | 42,80 | 43,85 | 1,62% | 5.373,00 |
| 04.02.2025 | 42,80 | 43,20 | 42,30 | 43,15 | 0,47% | 6.838,00 |
| 03.02.2025 | 42,25 | 43,00 | 42,15 | 42,95 | 0,70% | 7.246,00 |
| 31.01.2025 | 42,70 | 42,80 | 42,30 | 42,65 | 0,12% | 4.740,00 |
| 30.01.2025 | 42,10 | 42,80 | 42,10 | 42,60 | 0,95% | 3.703,00 |
| 29.01.2025 | 41,95 | 42,43 | 41,95 | 42,20 | 0,24% | 33.732,00 |
| 28.01.2025 | 41,85 | 42,33 | 41,85 | 42,10 | 0,72% | 1.981,00 |
| 27.01.2025 | 41,85 | 41,95 | 41,40 | 41,80 | -0,83% | 4.470,00 |
| 24.01.2025 | 42,50 | 42,50 | 41,95 | 42,15 | -0,59% | 2.646,00 |
| 23.01.2025 | 42,45 | 42,55 | 42,00 | 42,40 | -0,70% | 11.811,00 |
| 22.01.2025 | 42,73 | 43,00 | 42,20 | 42,70 | -0,12% | 9.285,00 |
| 21.01.2025 | 42,98 | 43,25 | 42,40 | 42,75 | -0,35% | 11.570,00 |
| 20.01.2025 | 44,15 | 44,25 | 42,90 | 42,90 | -3,00% | 4.070,00 |
| 17.01.2025 | 43,80 | 44,35 | 43,53 | 44,23 | 1,78% | 14.960,00 |
| 16.01.2025 | 42,60 | 43,50 | 42,50 | 43,45 | 2,48% | 3.538,00 |
| 15.01.2025 | 42,20 | 42,50 | 41,75 | 42,40 | 1,31% | 10.210,00 |
| 14.01.2025 | 42,05 | 42,65 | 41,75 | 41,85 | -0,59% | 8.743,00 |
| 13.01.2025 | 43,33 | 43,33 | 41,95 | 42,10 | -1,64% | 7.897,00 |
| 10.01.2025 | 39,45 | 42,85 | 39,45 | 42,80 | 9,88% | 8.440,00 |
| 09.01.2025 | 38,30 | 39,00 | 38,15 | 38,95 | 1,37% | 8.160,00 |
| 08.01.2025 | 38,80 | 38,90 | 38,28 | 38,43 | -1,35% | 6.229,00 |
| 07.01.2025 | 38,55 | 39,05 | 38,53 | 38,95 | -0,64% | 11.666,00 |
| 06.01.2025 | 39,00 | 39,35 | 38,75 | 39,20 | -0,38% | 7.910,00 |
| 03.01.2025 | 38,75 | 39,35 | 38,75 | 39,35 | 0,90% | 2.612,00 |
| 02.01.2025 | 39,50 | 39,70 | 38,90 | 39,00 | -1,02% | 5.127,00 |
| 31.12.2024 | 38,95 | 39,50 | 38,95 | 39,40 | 1,29% | 895,00 |
| 30.12.2024 | 38,90 | 39,05 | 38,65 | 38,90 | -0,26% | 18.478,00 |
| 27.12.2024 | 39,05 | 39,33 | 38,98 | 39,00 | -1,39% | 4.882,00 |
| 24.12.2024 | 39,00 | 39,70 | 39,00 | 39,55 | 0,64% | 9.246,00 |
| 23.12.2024 | 38,90 | 39,50 | 38,85 | 39,30 | 0,64% | 717,00 |
| 20.12.2024 | 39,10 | 39,23 | 38,75 | 39,05 | -0,26% | 7.708,00 |
| 19.12.2024 | 38,70 | 39,25 | 38,50 | 39,15 | 0,13% | 2.934,00 |
| 18.12.2024 | 39,45 | 39,75 | 38,95 | 39,10 | -1,26% | 3.342,00 |
| 17.12.2024 | 40,30 | 40,30 | 39,48 | 39,60 | -2,46% | 10.784,00 |
| 16.12.2024 | 40,20 | 40,75 | 40,20 | 40,60 | 0,74% | 5.158,00 |
| 13.12.2024 | 40,23 | 40,55 | 40,15 | 40,30 | -0,37% | 4.441,00 |
| 12.12.2024 | 40,40 | 40,60 | 40,30 | 40,45 | 0,25% | 11.157,00 |
| 11.12.2024 | 40,05 | 40,45 | 40,05 | 40,35 | 0,50% | 3.385,00 |
| 10.12.2024 | 39,98 | 40,38 | 39,98 | 40,15 | 0,50% | 3.692,00 |
| 09.12.2024 | 40,40 | 40,40 | 39,88 | 39,95 | -0,56% | 5.384,00 |
| 06.12.2024 | 39,95 | 40,23 | 39,80 | 40,18 | 0,19% | 3.289,00 |
| 05.12.2024 | 40,60 | 40,60 | 39,75 | 40,10 | -1,23% | 7.515,00 |
| 04.12.2024 | 40,15 | 40,60 | 40,15 | 40,60 | 1,63% | 6.063,00 |
| 03.12.2024 | 39,30 | 40,20 | 39,30 | 39,95 | 1,72% | 8.749,00 |
| 02.12.2024 | 39,85 | 39,90 | 39,10 | 39,28 | -1,19% | 5.100,00 |
| 29.11.2024 | 39,70 | 39,85 | 39,45 | 39,75 | 0,13% | 1.188,00 |
| 28.11.2024 | 39,45 | 39,80 | 39,30 | 39,70 | 1,40% | 3.663,00 |
| 27.11.2024 | 39,05 | 39,30 | 38,78 | 39,15 | 1,10% | 12.595,00 |
| 26.11.2024 | 38,65 | 38,90 | 38,10 | 38,73 | -0,32% | 4.517,00 |
| 25.11.2024 | 39,50 | 39,50 | 38,30 | 38,85 | -0,77% | 12.371,00 |
| 22.11.2024 | 36,85 | 39,25 | 36,70 | 39,15 | 8,14% | 7.608,00 |
| 21.11.2024 | 35,84 | 36,25 | 35,80 | 36,20 | 1,41% | 11.194,00 |
| 20.11.2024 | 36,28 | 36,33 | 35,70 | 35,70 | -1,38% | 5.852,00 |
| 19.11.2024 | 36,75 | 36,75 | 36,15 | 36,20 | -0,55% | 4.841,00 |
| 18.11.2024 | 36,90 | 37,05 | 35,90 | 36,40 | -1,89% | 14.818,00 |
| 15.11.2024 | 37,10 | 37,35 | 36,75 | 37,10 | 0,41% | 6.030,00 |
| 14.11.2024 | 36,90 | 37,25 | 36,85 | 36,95 | 0,82% | 2.610,00 |
| 13.11.2024 | 36,80 | 36,85 | 36,50 | 36,65 | -0,68% | 3.436,00 |
| 12.11.2024 | 36,85 | 37,05 | 36,60 | 36,90 | -1,07% | 5.984,00 |
| 11.11.2024 | 36,93 | 37,30 | 36,88 | 37,30 | 2,26% | 5.401,00 |
| 08.11.2024 | 36,25 | 36,75 | 36,25 | 36,48 | -0,21% | 2.155,00 |
| 07.11.2024 | 36,25 | 36,60 | 36,08 | 36,55 | 1,25% | 3.537,00 |
| 06.11.2024 | 36,55 | 36,75 | 35,50 | 36,10 | -1,03% | 10.682,00 |
| 05.11.2024 | 36,05 | 36,60 | 36,05 | 36,48 | 1,11% | 7.479,00 |
| 04.11.2024 | 36,15 | 36,20 | 35,70 | 36,08 | 0,07% | 8.206,00 |
| 01.11.2024 | 35,30 | 36,15 | 35,30 | 36,05 | 2,27% | 9.164,00 |
| 31.10.2024 | 35,55 | 35,55 | 34,75 | 35,25 | 0,28% | 4.401,00 |
| 30.10.2024 | 34,55 | 35,60 | 34,55 | 35,15 | 1,88% | 3.800,00 |
| 29.10.2024 | 34,18 | 34,55 | 34,18 | 34,50 | 0,44% | 7.670,00 |
| 28.10.2024 | 34,65 | 34,65 | 34,15 | 34,35 | -0,43% | 3.272,00 |
| 25.10.2024 | 34,40 | 34,58 | 34,30 | 34,50 | -0,58% | 967,00 |
| 24.10.2024 | 34,55 | 35,00 | 34,50 | 34,70 | 0,87% | 2.637,00 |
| 23.10.2024 | 34,60 | 34,70 | 34,35 | 34,40 | -1,43% | 2.261,00 |
| 22.10.2024 | 35,28 | 35,28 | 34,53 | 34,90 | -0,29% | 4.038,00 |
| 21.10.2024 | 35,95 | 35,95 | 34,90 | 35,00 | -2,30% | 2.459,00 |