£39,325
0,45%
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2024 | 35,20 | 36,23 | 35,20 | 35,83 | 1,34% | 6.108,00 |
| 17.10.2024 | 35,50 | 35,80 | 35,25 | 35,35 | -1,67% | 7.034,00 |
| 16.10.2024 | 36,43 | 36,43 | 35,95 | 35,95 | -2,04% | 1.503,00 |
| 15.10.2024 | 36,12 | 37,12 | 36,07 | 36,70 | 1,80% | 5.377,00 |
| 14.10.2024 | 36,20 | 36,30 | 35,95 | 36,05 | -0,96% | 2.024,00 |
| 11.10.2024 | 36,20 | 36,45 | 36,00 | 36,40 | 0,14% | 3.407,00 |
| 10.10.2024 | 36,53 | 36,53 | 35,85 | 36,35 | -0,82% | 1.449,00 |
| 09.10.2024 | 36,83 | 36,85 | 36,50 | 36,65 | -0,48% | 1.055,00 |
| 08.10.2024 | 37,10 | 37,15 | 36,75 | 36,83 | -0,74% | 5.498,00 |
| 07.10.2024 | 37,00 | 37,23 | 36,45 | 37,10 | 0,00% | 8.567,00 |
| 04.10.2024 | 37,28 | 37,45 | 36,50 | 37,10 | 0,00% | 3.205,00 |
| 03.10.2024 | 37,00 | 37,20 | 36,85 | 37,10 | 0,54% | 6.888,00 |
| 02.10.2024 | 36,50 | 36,95 | 36,45 | 36,90 | 0,68% | 11.772,00 |
| 01.10.2024 | 36,95 | 36,95 | 36,65 | 36,65 | -1,15% | 5.137,00 |
| 30.09.2024 | 36,95 | 37,10 | 36,75 | 37,08 | 0,47% | 4.355,00 |
| 27.09.2024 | 36,45 | 37,05 | 36,45 | 36,90 | 1,51% | 2.706,00 |
| 26.09.2024 | 35,55 | 36,80 | 35,55 | 36,35 | 0,83% | 4.792,00 |
| 25.09.2024 | 35,55 | 36,05 | 35,30 | 36,05 | 0,42% | 3.192,00 |
| 24.09.2024 | 36,20 | 36,45 | 35,90 | 35,90 | -1,10% | 2.894,00 |
| 23.09.2024 | 36,75 | 36,78 | 36,25 | 36,30 | -1,89% | 483,00 |
| 20.09.2024 | 37,25 | 37,65 | 36,95 | 37,00 | -1,46% | 13.535,00 |
| 19.09.2024 | 37,75 | 37,75 | 37,40 | 37,55 | 1,49% | 8.034,00 |
| 18.09.2024 | 37,05 | 37,13 | 36,80 | 37,00 | -0,60% | 5.496,00 |
| 17.09.2024 | 35,60 | 37,25 | 35,60 | 37,23 | 2,13% | 3.881,00 |
| 16.09.2024 | 36,10 | 36,45 | 36,05 | 36,45 | 0,97% | 5.430,00 |
| 13.09.2024 | 36,30 | 36,40 | 36,00 | 36,10 | -0,07% | 4.266,00 |
| 12.09.2024 | 36,23 | 36,23 | 36,00 | 36,13 | 0,56% | 1.794,00 |
| 11.09.2024 | 35,55 | 36,00 | 35,55 | 35,93 | 0,07% | 1.283,00 |
| 10.09.2024 | 35,35 | 36,45 | 35,35 | 35,90 | -0,83% | 2.337,00 |
| 09.09.2024 | 36,50 | 36,58 | 36,10 | 36,20 | -0,14% | 9.121,00 |
| 06.09.2024 | 36,55 | 36,85 | 35,98 | 36,25 | -1,56% | 6.786,00 |
| 05.09.2024 | 36,85 | 37,20 | 36,65 | 36,83 | -0,87% | 5.211,00 |
| 04.09.2024 | 36,75 | 37,55 | 36,65 | 37,15 | 0,00% | 1.407,00 |
| 03.09.2024 | 37,90 | 37,95 | 37,05 | 37,15 | -2,94% | 2.139,00 |
| 02.09.2024 | 38,10 | 38,55 | 37,45 | 38,28 | 0,20% | 2.660,00 |
| 30.08.2024 | 38,65 | 38,65 | 38,05 | 38,20 | -0,78% | 3.809,00 |
| 29.08.2024 | 38,45 | 38,98 | 38,40 | 38,50 | -0,65% | 4.525,00 |
| 28.08.2024 | 39,23 | 39,23 | 38,45 | 38,75 | 0,26% | 1.354,00 |
| 27.08.2024 | 38,75 | 39,00 | 38,45 | 38,65 | -1,45% | 1.691,00 |
| 26.08.2024 | 39,23 | 39,23 | 39,21 | 39,22 | 0,43% | - |
| 23.08.2024 | 38,30 | 39,05 | 38,30 | 39,05 | 0,64% | 1.304,00 |
| 22.08.2024 | 39,45 | 39,68 | 38,65 | 38,80 | -1,52% | 20.724,00 |
| 21.08.2024 | 38,50 | 39,40 | 38,30 | 39,40 | 2,60% | 3.088,00 |
| 20.08.2024 | 39,18 | 39,18 | 38,33 | 38,40 | -1,41% | 1.715,00 |
| 19.08.2024 | 39,10 | 39,10 | 38,90 | 38,95 | 0,26% | 642,00 |
| 16.08.2024 | 38,90 | 39,00 | 38,80 | 38,85 | 0,13% | 5.032,00 |
| 15.08.2024 | 38,75 | 39,10 | 38,60 | 38,80 | -0,45% | 3.489,00 |
| 14.08.2024 | 38,05 | 39,05 | 38,05 | 38,98 | 2,30% | 3.929,00 |
| 13.08.2024 | 38,80 | 38,83 | 38,00 | 38,10 | -0,52% | 5.207,00 |
| 12.08.2024 | 38,15 | 38,50 | 38,05 | 38,30 | 0,99% | 3.385,00 |
| 09.08.2024 | 38,10 | 38,18 | 37,65 | 37,93 | -0,20% | 1.530,00 |
| 08.08.2024 | 37,35 | 38,25 | 37,35 | 38,00 | 0,13% | 9.231,00 |
| 07.08.2024 | 37,95 | 38,05 | 37,50 | 37,95 | 0,53% | 6.727,00 |
| 06.08.2024 | 38,20 | 38,53 | 37,40 | 37,75 | -0,26% | 4.480,00 |
| 05.08.2024 | 35,90 | 41,63 | 35,60 | 37,85 | -14,17% | 11.847,00 |