£4,200
0,61%
Echtzeit-Aktienkurs Hunting PLC
Bid:
Ask:
Aktienkurse zur Hunting PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 4,18 | 4,19 | 4,13 | 4,16 | -0,36% | 25.343,00 |
| 30.05.2024 | 4,12 | 4,20 | 4,09 | 4,18 | 1,09% | 39.271,00 |
| 29.05.2024 | 4,22 | 4,22 | 4,10 | 4,13 | -1,20% | 53.363,00 |
| 28.05.2024 | 4,23 | 4,26 | 4,16 | 4,18 | -1,88% | 62.368,00 |
| 27.05.2024 | 4,26 | 4,27 | 4,24 | 4,26 | 0,83% | - |
| 24.05.2024 | 4,20 | 4,24 | 4,16 | 4,23 | 0,12% | 50.913,00 |
| 23.05.2024 | 4,25 | 4,26 | 4,21 | 4,22 | -0,71% | 34.467,00 |
| 22.05.2024 | 4,36 | 4,41 | 4,25 | 4,25 | -4,92% | 80.177,00 |
| 21.05.2024 | 4,44 | 4,53 | 4,42 | 4,47 | 1,02% | 32.655,00 |
| 20.05.2024 | 4,44 | 4,47 | 4,38 | 4,43 | -0,11% | 15.251,00 |
| 17.05.2024 | 4,37 | 4,49 | 4,33 | 4,43 | -0,67% | 39.229,00 |
| 16.05.2024 | 4,44 | 4,48 | 4,36 | 4,46 | -0,67% | 34.945,00 |
| 15.05.2024 | 4,03 | 4,58 | 4,03 | 4,49 | 20,86% | 247.838,00 |
| 14.05.2024 | 3,70 | 3,75 | 3,65 | 3,72 | 0,54% | 29.874,00 |
| 13.05.2024 | 3,74 | 3,75 | 3,70 | 3,70 | -1,34% | 4.876,00 |
| 10.05.2024 | 3,83 | 3,83 | 3,74 | 3,75 | -1,71% | 10.109,00 |
| 09.05.2024 | 3,81 | 3,81 | 3,73 | 3,81 | 0,40% | 7.863,00 |
| 08.05.2024 | 3,78 | 3,80 | 3,71 | 3,80 | 0,60% | 58.643,00 |
| 07.05.2024 | 3,66 | 3,79 | 3,66 | 3,77 | 2,13% | 107.433,00 |
| 06.05.2024 | 3,71 | 3,72 | 3,69 | 3,69 | -0,04% | - |
| 03.05.2024 | 3,65 | 3,70 | 3,55 | 3,70 | 3,79% | 61.592,00 |
| 02.05.2024 | 3,46 | 3,60 | 3,33 | 3,56 | 1,57% | 57.606,00 |
| 01.05.2024 | 3,60 | 3,61 | 3,50 | 3,51 | -2,77% | 16.391,00 |
| 30.04.2024 | 3,67 | 3,71 | 3,61 | 3,61 | -2,57% | 66.922,00 |
| 29.04.2024 | 3,57 | 3,70 | 3,56 | 3,70 | 2,64% | 33.131,00 |
| 26.04.2024 | 3,63 | 3,64 | 3,56 | 3,61 | 0,56% | 23.176,00 |
| 25.04.2024 | 3,52 | 3,59 | 3,52 | 3,59 | 1,41% | 33.429,00 |
| 24.04.2024 | 3,51 | 3,55 | 3,50 | 3,54 | 0,28% | 23.136,00 |
| 23.04.2024 | 3,57 | 3,57 | 3,51 | 3,53 | -1,81% | 49.024,00 |
| 22.04.2024 | 3,61 | 3,64 | 3,59 | 3,59 | -0,36% | 14.775,00 |
| 19.04.2024 | 3,51 | 3,61 | 3,49 | 3,60 | 1,49% | 13.099,00 |
| 18.04.2024 | 3,59 | 3,59 | 3,48 | 3,55 | 0,57% | 48.520,00 |
| 17.04.2024 | 3,54 | 3,58 | 3,38 | 3,53 | -1,19% | 27.466,00 |
| 16.04.2024 | 3,54 | 3,59 | 3,53 | 3,57 | -1,04% | 20.606,00 |
| 15.04.2024 | 3,65 | 3,65 | 3,60 | 3,61 | -1,50% | 51.230,00 |
| 12.04.2024 | 3,60 | 3,69 | 3,60 | 3,67 | 2,81% | 31.434,00 |
| 11.04.2024 | 3,57 | 3,57 | 3,52 | 3,57 | 0,28% | 20.750,00 |
| 10.04.2024 | 3,50 | 3,60 | 3,49 | 3,56 | 1,57% | 27.905,00 |
| 09.04.2024 | 3,48 | 3,59 | 3,47 | 3,50 | 2,49% | 29.176,00 |
| 08.04.2024 | 3,36 | 3,44 | 3,36 | 3,42 | 2,46% | 33.883,00 |
| 05.04.2024 | 3,30 | 3,35 | 3,30 | 3,33 | -0,95% | 15.750,00 |
| 04.04.2024 | 3,35 | 3,37 | 3,32 | 3,37 | -0,44% | 13.233,00 |
| 03.04.2024 | 3,26 | 3,39 | 3,26 | 3,38 | 2,11% | 15.975,00 |
| 02.04.2024 | 3,35 | 3,38 | 3,29 | 3,31 | -0,75% | 22.488,00 |
| 28.03.2024 | 3,34 | 3,38 | 3,33 | 3,34 | 0,30% | 15.005,00 |
| 27.03.2024 | 3,28 | 3,35 | 3,28 | 3,33 | 1,06% | 20.834,00 |
| 26.03.2024 | 3,17 | 3,30 | 3,17 | 3,29 | 3,62% | 28.904,00 |
| 25.03.2024 | 3,15 | 3,19 | 3,15 | 3,18 | 0,95% | 20.869,00 |
| 22.03.2024 | 3,24 | 3,24 | 3,15 | 3,15 | -2,18% | 40.881,00 |
| 21.03.2024 | 3,18 | 3,26 | 3,18 | 3,22 | 1,10% | 28.361,00 |
| 20.03.2024 | 3,25 | 3,25 | 3,16 | 3,18 | -1,40% | 20.740,00 |
| 19.03.2024 | 3,17 | 3,25 | 3,16 | 3,23 | 1,42% | 17.774,00 |
| 18.03.2024 | 3,21 | 3,25 | 3,17 | 3,18 | 0,79% | 6.400,00 |
| 15.03.2024 | 2,98 | 3,20 | 2,98 | 3,16 | 6,59% | 41.639,00 |
| 14.03.2024 | 2,99 | 3,03 | 2,96 | 2,96 | 0,17% | 20.199,00 |
| 13.03.2024 | 2,93 | 3,00 | 2,91 | 2,96 | 0,85% | 89.927,00 |
| 12.03.2024 | 2,92 | 2,96 | 2,91 | 2,93 | 0,69% | 32.048,00 |
| 11.03.2024 | 2,97 | 2,97 | 2,91 | 2,91 | -3,00% | 21.724,00 |
| 08.03.2024 | 2,97 | 3,01 | 2,94 | 3,00 | 0,50% | 27.358,00 |
| 07.03.2024 | 3,00 | 3,03 | 2,98 | 2,99 | 0,00% | 95.655,00 |
| 06.03.2024 | 3,10 | 3,13 | 2,98 | 2,99 | -3,71% | 42.932,00 |
| 05.03.2024 | 3,13 | 3,17 | 3,09 | 3,10 | -1,90% | 21.359,00 |
| 04.03.2024 | 3,29 | 3,29 | 3,16 | 3,16 | -4,68% | 56.522,00 |
| 01.03.2024 | 3,28 | 3,43 | 3,26 | 3,32 | -3,07% | 34.689,00 |
| 29.02.2024 | 3,10 | 3,47 | 3,02 | 3,42 | 13,62% | 96.564,00 |
| 28.02.2024 | 3,12 | 3,12 | 3,01 | 3,01 | -3,14% | 35.139,00 |
| 27.02.2024 | 3,22 | 3,22 | 3,10 | 3,11 | -2,74% | 13.016,00 |
| 26.02.2024 | 3,20 | 3,24 | 3,14 | 3,20 | 1,53% | 21.767,00 |
| 23.02.2024 | 3,10 | 3,16 | 3,07 | 3,15 | 2,01% | 45.873,00 |
| 22.02.2024 | 3,00 | 3,11 | 2,97 | 3,09 | 4,75% | 81.805,00 |
| 21.02.2024 | 2,93 | 2,96 | 2,93 | 2,95 | -1,59% | 34.452,00 |
| 20.02.2024 | 3,03 | 3,10 | 2,99 | 2,99 | -2,84% | 8.169,00 |
| 19.02.2024 | 3,07 | 3,08 | 3,03 | 3,08 | 1,99% | 4.647,00 |
| 16.02.2024 | 3,07 | 3,08 | 2,99 | 3,02 | 1,96% | 40.267,00 |
| 15.02.2024 | 2,99 | 2,99 | 2,90 | 2,96 | 0,58% | 9.915,00 |
| 14.02.2024 | 2,93 | 3,05 | 2,93 | 2,95 | 0,17% | 11.008,00 |
| 13.02.2024 | 2,98 | 3,01 | 2,92 | 2,94 | -1,67% | 18.377,00 |
| 12.02.2024 | 2,98 | 3,01 | 2,96 | 2,99 | 0,84% | 42.889,00 |
| 09.02.2024 | 2,95 | 2,99 | 2,94 | 2,97 | -1,00% | 5.580,00 |
| 08.02.2024 | 2,93 | 3,01 | 2,89 | 3,00 | 3,10% | 51.013,00 |
| 07.02.2024 | 2,95 | 2,96 | 2,89 | 2,91 | -3,33% | 19.224,00 |
| 06.02.2024 | 2,99 | 3,02 | 2,97 | 3,01 | 0,84% | 33.833,00 |
| 05.02.2024 | 3,09 | 3,09 | 2,97 | 2,98 | -3,25% | 13.710,00 |
| 02.02.2024 | 3,13 | 3,17 | 3,07 | 3,08 | -2,53% | 12.228,00 |
| 01.02.2024 | 3,26 | 3,33 | 3,16 | 3,16 | -3,95% | 27.770,00 |
| 31.01.2024 | 3,17 | 3,30 | 3,13 | 3,29 | 5,11% | 24.379,00 |
| 30.01.2024 | 3,16 | 3,17 | 3,09 | 3,13 | -1,18% | 12.012,00 |
| 29.01.2024 | 3,18 | 3,22 | 3,15 | 3,17 | -0,14% | 32.396,00 |
| 26.01.2024 | 3,03 | 3,19 | 3,01 | 3,17 | 5,73% | 27.888,00 |
| 25.01.2024 | 2,99 | 3,01 | 2,99 | 3,00 | 1,35% | 34.276,00 |
| 24.01.2024 | 2,91 | 2,97 | 2,89 | 2,96 | 1,72% | 16.547,00 |
| 23.01.2024 | 2,92 | 2,93 | 2,88 | 2,91 | 0,00% | 22.305,00 |
| 22.01.2024 | 2,93 | 2,95 | 2,86 | 2,91 | 0,00% | 21.831,00 |
| 19.01.2024 | 3,01 | 3,01 | 2,91 | 2,91 | -1,61% | 18.764,00 |
| 18.01.2024 | 2,93 | 3,00 | 2,93 | 2,96 | -0,08% | 27.296,00 |
| 17.01.2024 | 2,94 | 2,97 | 2,90 | 2,96 | -0,34% | 33.270,00 |
| 16.01.2024 | 2,93 | 3,03 | 2,93 | 2,97 | 2,59% | 98.031,00 |
| 15.01.2024 | 2,91 | 2,91 | 2,85 | 2,90 | -2,62% | 11.418,00 |
| 12.01.2024 | 2,82 | 3,05 | 2,82 | 2,97 | 8,11% | 15.249,00 |
| 11.01.2024 | 2,76 | 2,83 | 2,75 | 2,75 | -2,05% | 28.466,00 |