1,550€
3,33%
Echtzeit-Aktienkurs Eco Animal Health Group PLC
Bid:
Ask:
Aktienkurse zur Eco Animal Health Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2024 | 1,58 | 1,58 | 1,55 | 1,55 | 3,33% | - |
| 11.06.2024 | 1,50 | 1,50 | 1,49 | 1,50 | 0,67% | - |
| 10.06.2024 | 1,50 | 1,50 | 1,49 | 1,49 | 0,68% | - |
| 07.06.2024 | 1,49 | 1,49 | 1,48 | 1,48 | 0,00% | - |
| 06.06.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 05.06.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 2,74% | - |
| 04.06.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 0,00% | - |
| 03.06.2024 | 1,41 | 1,46 | 1,41 | 1,46 | -1,35% | - |
| 31.05.2024 | 1,45 | 1,49 | 1,45 | 1,48 | 1,72% | - |
| 30.05.2024 | 1,52 | 1,52 | 1,45 | 1,46 | -3,32% | - |
| 29.05.2024 | 1,46 | 1,53 | 1,46 | 1,51 | 3,08% | - |
| 28.05.2024 | 1,40 | 1,49 | 1,40 | 1,46 | 4,66% | - |
| 27.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 24.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 23.05.2024 | 1,38 | 1,40 | 1,35 | 1,40 | 2,19% | - |
| 22.05.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 0,00% | - |
| 21.05.2024 | 1,39 | 1,40 | 1,37 | 1,37 | -1,08% | - |
| 20.05.2024 | 1,39 | 1,40 | 1,39 | 1,39 | -0,36% | - |
| 17.05.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,36% | - |
| 16.05.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,36% | - |
| 15.05.2024 | 1,40 | 1,40 | 1,38 | 1,39 | 0,72% | - |
| 14.05.2024 | 1,39 | 1,39 | 1,38 | 1,38 | 0,00% | - |
| 13.05.2024 | 1,39 | 1,40 | 1,38 | 1,38 | -0,36% | - |
| 10.05.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 0,73% | - |
| 09.05.2024 | 1,41 | 1,42 | 1,38 | 1,38 | -2,48% | - |
| 08.05.2024 | 1,32 | 1,42 | 1,32 | 1,41 | 6,82% | - |
| 07.05.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -0,75% | - |
| 06.05.2024 | 1,33 | 1,33 | 1,32 | 1,33 | 0,38% | - |
| 03.05.2024 | 1,33 | 1,34 | 1,32 | 1,33 | 0,00% | - |
| 02.05.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,76% | - |
| 30.04.2024 | 1,31 | 1,32 | 1,30 | 1,32 | 1,54% | - |
| 29.04.2024 | 1,27 | 1,32 | 1,27 | 1,30 | 1,97% | - |
| 26.04.2024 | 1,21 | 1,27 | 1,21 | 1,27 | 5,39% | - |
| 25.04.2024 | 1,11 | 1,21 | 1,11 | 1,21 | 9,55% | - |
| 24.04.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,00% | - |
| 23.04.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,00% | - |
| 22.04.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,45% | - |
| 19.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 18.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,45% | - |
| 17.04.2024 | 1,17 | 1,17 | 1,11 | 1,11 | -4,31% | - |
| 16.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 15.04.2024 | 1,13 | 1,16 | 1,12 | 1,16 | 3,13% | - |
| 12.04.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 1,36% | - |
| 11.04.2024 | 1,11 | 1,11 | 1,10 | 1,11 | 1,38% | - |
| 10.04.2024 | 1,12 | 1,12 | 1,09 | 1,09 | -1,80% | - |
| 09.04.2024 | 1,02 | 1,12 | 1,02 | 1,11 | 8,56% | - |
| 08.04.2024 | 1,00 | 1,02 | 1,00 | 1,02 | 2,25% | - |
| 05.04.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 04.04.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -0,50% | - |
| 03.04.2024 | 1,00 | 1,01 | 1,00 | 1,01 | 0,50% | - |
| 02.04.2024 | 1,01 | 1,01 | 1,00 | 1,00 | -1,23% | - |
| 28.03.2024 | 0,99 | 1,01 | 0,99 | 1,01 | 3,32% | - |
| 27.03.2024 | 0,99 | 1,00 | 0,98 | 0,98 | -1,51% | - |
| 26.03.2024 | 1,01 | 1,01 | 1,00 | 1,00 | -1,73% | - |
| 25.03.2024 | 1,03 | 1,04 | 1,01 | 1,01 | -2,41% | - |
| 22.03.2024 | 1,04 | 1,04 | 1,03 | 1,04 | 0,97% | - |
| 21.03.2024 | 1,01 | 1,04 | 1,01 | 1,03 | 1,73% | - |
| 20.03.2024 | 1,00 | 1,01 | 1,00 | 1,01 | 0,75% | - |
| 19.03.2024 | 1,00 | 1,01 | 1,00 | 1,00 | 0,00% | - |
| 18.03.2024 | 1,02 | 1,03 | 1,00 | 1,00 | -2,20% | - |
| 15.03.2024 | 1,06 | 1,06 | 1,02 | 1,03 | -3,30% | - |
| 14.03.2024 | 1,07 | 1,08 | 1,06 | 1,06 | -0,93% | - |
| 13.03.2024 | 1,09 | 1,09 | 1,07 | 1,07 | -0,47% | - |
| 12.03.2024 | 1,09 | 1,10 | 1,08 | 1,08 | -1,38% | - |
| 11.03.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,46% | - |
| 08.03.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 0,00% | - |
| 07.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | - |
| 06.03.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -0,91% | - |
| 05.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 04.03.2024 | 1,10 | 1,11 | 1,09 | 1,09 | -0,91% | - |
| 01.03.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 1,38% | - |
| 29.02.2024 | 1,10 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 28.02.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -0,91% | - |
| 27.02.2024 | 1,10 | 1,11 | 1,09 | 1,10 | -0,45% | - |
| 26.02.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,90% | - |
| 23.02.2024 | 1,11 | 1,11 | 1,10 | 1,11 | 0,45% | - |
| 22.02.2024 | 1,14 | 1,15 | 1,11 | 1,11 | -3,07% | - |
| 21.02.2024 | 1,18 | 1,19 | 1,14 | 1,14 | -3,39% | - |
| 20.02.2024 | 1,19 | 1,20 | 1,17 | 1,18 | -0,84% | - |
| 19.02.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -1,24% | - |
| 16.02.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -0,82% | - |
| 15.02.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 14.02.2024 | 1,29 | 1,29 | 1,21 | 1,22 | -4,71% | - |
| 13.02.2024 | 1,29 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 12.02.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -0,39% | - |
| 09.02.2024 | 1,28 | 1,30 | 1,28 | 1,28 | 0,00% | - |
| 08.02.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -0,39% | - |
| 07.02.2024 | 1,29 | 1,29 | 1,28 | 1,29 | 0,39% | - |
| 06.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 05.02.2024 | 1,28 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 02.02.2024 | 1,29 | 1,30 | 1,28 | 1,28 | 0,00% | - |
| 01.02.2024 | 1,30 | 1,30 | 1,28 | 1,28 | 0,00% | - |
| 31.01.2024 | 1,28 | 1,29 | 1,28 | 1,28 | 0,39% | - |
| 30.01.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -0,39% | - |
| 29.01.2024 | 1,28 | 1,30 | 1,28 | 1,28 | 0,39% | - |
| 26.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,30% | - |
| 25.01.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,77% | - |
| 24.01.2024 | 1,30 | 1,31 | 1,30 | 1,30 | 0,00% | - |
| 23.01.2024 | 1,30 | 1,31 | 1,30 | 1,30 | 0,00% | - |
| 22.01.2024 | 1,30 | 1,31 | 1,29 | 1,30 | 0,00% | - |