£36,132
1,07%
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.08.2025 | 35,68 | 36,10 | 35,68 | 36,05 | 0,84% | 5.162,00 |
21.08.2025 | 35,60 | 35,90 | 35,58 | 35,75 | 0,28% | 3.663,00 |
20.08.2025 | 35,50 | 35,75 | 35,40 | 35,65 | 0,00% | 6.076,00 |
19.08.2025 | 35,50 | 35,65 | 35,40 | 35,65 | 1,57% | 998,00 |
18.08.2025 | 34,80 | 35,25 | 34,75 | 35,10 | 0,86% | 6.527,00 |
15.08.2025 | 35,10 | 35,30 | 34,65 | 34,80 | -0,71% | 3.159,00 |
14.08.2025 | 35,45 | 35,50 | 35,00 | 35,05 | -1,41% | 6.582,00 |
13.08.2025 | 35,90 | 35,90 | 35,50 | 35,55 | -0,91% | 8.926,00 |
12.08.2025 | 35,80 | 35,90 | 35,48 | 35,88 | 0,63% | 3.566,00 |
11.08.2025 | 36,10 | 36,15 | 35,60 | 35,65 | -1,38% | 6.684,00 |
08.08.2025 | 36,25 | 36,25 | 35,80 | 36,15 | -0,69% | 4.177,00 |
07.08.2025 | 36,90 | 36,90 | 36,10 | 36,40 | -0,27% | 17.297,00 |
06.08.2025 | 37,10 | 37,15 | 36,13 | 36,50 | -1,35% | 11.273,00 |
05.08.2025 | 36,00 | 37,00 | 35,58 | 37,00 | 2,35% | 18.531,00 |
04.08.2025 | 34,35 | 37,00 | 34,35 | 36,15 | 5,55% | 11.988,00 |
01.08.2025 | 34,38 | 34,50 | 34,15 | 34,25 | -1,44% | 5.869,00 |
31.07.2025 | 34,35 | 35,05 | 34,35 | 34,75 | 0,87% | 8.981,00 |
30.07.2025 | 34,45 | 34,80 | 34,25 | 34,45 | -0,29% | 8.424,00 |
29.07.2025 | 34,65 | 34,70 | 34,25 | 34,55 | -0,43% | 7.716,00 |
28.07.2025 | 35,45 | 35,60 | 34,65 | 34,70 | -1,00% | 6.003,00 |
25.07.2025 | 34,55 | 35,05 | 34,55 | 35,05 | 0,43% | 23.246,00 |
24.07.2025 | 34,50 | 35,10 | 34,50 | 34,90 | 1,60% | 17.580,00 |
23.07.2025 | 34,58 | 35,00 | 34,35 | 34,35 | 0,29% | 2.564,00 |
22.07.2025 | 34,28 | 34,28 | 33,75 | 34,25 | 0,59% | 8.968,00 |
21.07.2025 | 34,35 | 34,45 | 33,95 | 34,05 | -0,29% | 4.030,00 |
18.07.2025 | 34,40 | 34,45 | 34,15 | 34,15 | -0,83% | 21.364,00 |
17.07.2025 | 33,99 | 34,45 | 33,99 | 34,43 | 1,88% | 11.368,00 |
16.07.2025 | 33,53 | 34,15 | 33,50 | 33,80 | 1,50% | 18.319,00 |
15.07.2025 | 33,88 | 33,98 | 33,30 | 33,30 | -1,48% | 10.002,00 |
14.07.2025 | 33,75 | 34,15 | 33,65 | 33,80 | -0,29% | 5.198,00 |
11.07.2025 | 34,20 | 34,20 | 33,73 | 33,90 | -0,88% | 2.224,00 |
10.07.2025 | 33,10 | 34,20 | 33,10 | 34,20 | 3,64% | 4.775,00 |
09.07.2025 | 33,30 | 33,48 | 32,85 | 33,00 | -1,49% | 15.194,00 |
08.07.2025 | 33,20 | 33,53 | 33,00 | 33,50 | 1,67% | 5.152,00 |
07.07.2025 | 32,90 | 33,38 | 32,90 | 32,95 | 0,46% | 4.722,00 |
04.07.2025 | 32,93 | 32,95 | 32,70 | 32,80 | -0,61% | 1.646,00 |
03.07.2025 | 33,10 | 33,30 | 32,83 | 33,00 | 1,07% | 8.011,00 |
02.07.2025 | 32,83 | 32,95 | 32,50 | 32,65 | -0,31% | 7.141,00 |
01.07.2025 | 32,60 | 32,93 | 32,45 | 32,75 | -0,15% | 22.422,00 |
30.06.2025 | 33,33 | 33,33 | 32,65 | 32,80 | -1,20% | 12.049,00 |
27.06.2025 | 32,55 | 33,30 | 32,55 | 33,20 | 2,00% | 14.728,00 |
26.06.2025 | 32,05 | 32,70 | 32,00 | 32,55 | 1,88% | 27.024,00 |
25.06.2025 | 32,30 | 32,50 | 31,85 | 31,95 | -1,01% | 20.663,00 |
24.06.2025 | 33,48 | 33,53 | 32,10 | 32,28 | -2,34% | 9.430,00 |
23.06.2025 | 33,00 | 33,70 | 32,98 | 33,05 | -0,75% | 6.807,00 |
20.06.2025 | 33,30 | 33,60 | 33,28 | 33,30 | 0,60% | 1.728,00 |
19.06.2025 | 32,80 | 33,15 | 32,80 | 33,10 | 0,08% | 6.969,00 |
18.06.2025 | 33,13 | 33,13 | 32,70 | 33,08 | 0,61% | 1.915,00 |
17.06.2025 | 32,85 | 33,00 | 32,75 | 32,88 | -0,53% | 887,00 |
16.06.2025 | 33,05 | 33,25 | 32,88 | 33,05 | 0,00% | 6.538,00 |
13.06.2025 | 33,40 | 33,45 | 33,05 | 33,05 | -1,56% | 3.782,00 |
12.06.2025 | 33,80 | 33,85 | 33,25 | 33,58 | -1,68% | 8.017,00 |
11.06.2025 | 33,85 | 34,30 | 33,75 | 34,15 | 1,11% | 5.431,00 |
10.06.2025 | 33,45 | 33,90 | 33,25 | 33,78 | 1,73% | 8.596,00 |
09.06.2025 | 33,48 | 33,60 | 33,10 | 33,20 | -1,04% | 7.161,00 |
06.06.2025 | 33,20 | 34,00 | 33,20 | 33,55 | 0,90% | 12.042,00 |
05.06.2025 | 33,15 | 33,75 | 33,15 | 33,25 | -0,15% | 10.254,00 |
04.06.2025 | 33,08 | 33,58 | 33,08 | 33,30 | 0,15% | 6.184,00 |
03.06.2025 | 33,15 | 33,55 | 33,00 | 33,25 | 0,45% | 6.628,00 |
02.06.2025 | 33,00 | 33,15 | 32,80 | 33,10 | -1,19% | 6.565,00 |
30.05.2025 | 33,60 | 33,70 | 33,10 | 33,50 | -0,59% | 6.137,00 |
29.05.2025 | 33,43 | 33,75 | 33,30 | 33,70 | 1,05% | 16.773,00 |
28.05.2025 | 33,55 | 33,70 | 33,15 | 33,35 | -0,89% | 10.679,00 |
27.05.2025 | 33,10 | 33,90 | 33,10 | 33,65 | 0,15% | 14.473,00 |
26.05.2025 | 33,67 | 33,82 | 33,53 | 33,60 | 3,38% | - |
23.05.2025 | 33,40 | 33,40 | 32,45 | 32,50 | -2,26% | 9.037,00 |
22.05.2025 | 33,95 | 34,05 | 33,20 | 33,25 | -3,20% | 9.550,00 |
21.05.2025 | 34,40 | 34,45 | 34,15 | 34,35 | 0,15% | 3.495,00 |
20.05.2025 | 34,80 | 35,50 | 34,25 | 34,30 | -1,29% | 13.422,00 |
19.05.2025 | 34,35 | 34,80 | 33,93 | 34,75 | 0,14% | 8.090,00 |
16.05.2025 | 34,23 | 35,00 | 34,10 | 34,70 | 2,06% | 12.793,00 |
15.05.2025 | 34,03 | 34,20 | 33,95 | 34,00 | -0,58% | 5.606,00 |
14.05.2025 | 33,63 | 34,30 | 33,60 | 34,20 | 1,18% | 8.650,00 |
13.05.2025 | 34,00 | 34,35 | 33,45 | 33,80 | -0,44% | 29.852,00 |
12.05.2025 | 32,80 | 34,20 | 32,80 | 33,95 | 4,14% | 19.549,00 |
09.05.2025 | 32,20 | 32,78 | 32,05 | 32,60 | 1,72% | 9.900,00 |
08.05.2025 | 32,00 | 32,20 | 31,80 | 32,05 | -1,99% | 11.626,00 |
07.05.2025 | 32,20 | 32,70 | 31,85 | 32,70 | 1,55% | 21.333,00 |
06.05.2025 | 31,70 | 32,25 | 31,63 | 32,20 | 1,29% | 19.292,00 |
05.05.2025 | 31,76 | 31,81 | 31,74 | 31,79 | 0,28% | - |
02.05.2025 | 30,65 | 31,75 | 30,25 | 31,70 | 5,49% | 15.174,00 |
01.05.2025 | 26,53 | 30,10 | 26,53 | 30,05 | -8,52% | 43.230,00 |
30.04.2025 | 32,38 | 33,20 | 32,15 | 32,85 | 1,86% | 16.986,00 |
29.04.2025 | 31,85 | 32,58 | 31,80 | 32,25 | 0,16% | 15.450,00 |
28.04.2025 | 33,20 | 33,20 | 32,20 | 32,20 | -2,28% | 9.368,00 |
25.04.2025 | 32,95 | 33,00 | 32,60 | 32,95 | 0,92% | 5.787,00 |
24.04.2025 | 32,30 | 32,70 | 32,00 | 32,65 | 0,77% | 28.962,00 |
23.04.2025 | 31,50 | 32,55 | 31,40 | 32,40 | 2,69% | 55.508,00 |
22.04.2025 | 32,10 | 32,10 | 31,35 | 31,55 | -2,47% | 15.870,00 |
17.04.2025 | 32,10 | 32,40 | 32,00 | 32,35 | -0,31% | 7.597,00 |
16.04.2025 | 32,80 | 32,80 | 32,25 | 32,45 | -2,04% | 11.410,00 |
15.04.2025 | 33,20 | 33,40 | 33,00 | 33,13 | 0,99% | 12.408,00 |
14.04.2025 | 33,05 | 33,13 | 32,75 | 32,80 | 0,46% | 3.183,00 |
11.04.2025 | 32,60 | 32,80 | 31,85 | 32,65 | 1,08% | 9.127,00 |
10.04.2025 | 32,65 | 32,95 | 32,25 | 32,30 | 3,19% | 6.556,00 |
09.04.2025 | 31,10 | 31,50 | 30,70 | 31,30 | -1,80% | 11.914,00 |
08.04.2025 | 31,20 | 32,20 | 30,95 | 31,88 | 4,51% | 9.879,00 |
07.04.2025 | 30,20 | 31,70 | 29,85 | 30,50 | -4,84% | 6.287,00 |
04.04.2025 | 33,55 | 33,75 | 31,40 | 32,05 | -5,87% | 28.259,00 |
03.04.2025 | 34,30 | 34,30 | 33,65 | 34,05 | -0,87% | 8.384,00 |