£41,209
0,88%
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 40,85 | 41,15 | 40,60 | 40,90 | 0,12% | 3.604,00 |
| 30.05.2024 | 40,25 | 41,00 | 39,85 | 40,85 | 1,43% | 5.365,00 |
| 29.05.2024 | 40,90 | 40,90 | 40,20 | 40,28 | -1,77% | 2.446,00 |
| 28.05.2024 | 40,55 | 41,65 | 40,55 | 41,00 | 1,26% | 9.883,00 |
| 27.05.2024 | 40,54 | 40,54 | 40,49 | 40,49 | 0,53% | - |
| 24.05.2024 | 39,40 | 40,35 | 39,40 | 40,28 | 1,45% | 4.752,00 |
| 23.05.2024 | 38,85 | 39,85 | 38,85 | 39,70 | 1,28% | 4.522,00 |
| 22.05.2024 | 39,30 | 39,48 | 38,90 | 39,20 | -0,70% | 2.804,00 |
| 21.05.2024 | 39,60 | 39,65 | 39,20 | 39,48 | -0,19% | 3.021,00 |
| 20.05.2024 | 39,85 | 39,93 | 39,45 | 39,55 | -0,38% | 1.577,00 |
| 17.05.2024 | 40,35 | 40,50 | 39,50 | 39,70 | -2,22% | 745,00 |
| 16.05.2024 | 40,80 | 40,85 | 40,30 | 40,60 | -1,69% | 2.910,00 |
| 15.05.2024 | 41,10 | 41,30 | 40,50 | 41,30 | 1,98% | 1.626,00 |
| 14.05.2024 | 38,95 | 40,65 | 38,95 | 40,50 | 3,85% | 15.124,00 |
| 13.05.2024 | 39,30 | 39,33 | 38,90 | 39,00 | -1,27% | 7.786,00 |
| 10.05.2024 | 39,60 | 39,68 | 39,40 | 39,50 | -0,25% | 3.774,00 |
| 09.05.2024 | 40,00 | 40,00 | 39,35 | 39,60 | -1,61% | 4.412,00 |
| 08.05.2024 | 40,48 | 40,58 | 40,00 | 40,25 | 0,69% | 3.135,00 |
| 07.05.2024 | 39,15 | 40,15 | 39,05 | 39,98 | 0,84% | 10.527,00 |
| 06.05.2024 | 39,64 | 39,65 | 39,59 | 39,64 | 0,61% | - |
| 03.05.2024 | 40,03 | 40,15 | 39,30 | 39,40 | -1,44% | 1.441,00 |
| 02.05.2024 | 39,40 | 40,10 | 39,30 | 39,98 | 2,04% | 8.346,00 |
| 01.05.2024 | 38,93 | 39,50 | 38,93 | 39,18 | 0,84% | 3.172,00 |
| 30.04.2024 | 39,68 | 39,68 | 38,50 | 38,85 | -1,77% | 13.882,00 |
| 29.04.2024 | 39,78 | 39,80 | 39,45 | 39,55 | -0,69% | 18.665,00 |
| 26.04.2024 | 40,05 | 40,15 | 39,50 | 39,83 | -0,44% | 2.916,00 |
| 25.04.2024 | 40,75 | 40,80 | 39,80 | 40,00 | -2,20% | 4.928,00 |
| 24.04.2024 | 40,65 | 41,25 | 40,40 | 40,90 | -0,06% | 2.357,00 |
| 23.04.2024 | 40,23 | 41,05 | 40,23 | 40,93 | 1,17% | 3.171,00 |
| 22.04.2024 | 40,35 | 40,68 | 40,23 | 40,45 | 0,37% | 764,00 |
| 19.04.2024 | 40,25 | 40,35 | 40,00 | 40,30 | -0,12% | 1.876,00 |
| 18.04.2024 | 40,30 | 40,45 | 40,20 | 40,35 | 0,25% | 816,00 |
| 17.04.2024 | 40,05 | 40,50 | 40,05 | 40,25 | 0,12% | 1.873,00 |
| 16.04.2024 | 40,15 | 40,25 | 39,65 | 40,20 | -1,71% | 2.444,00 |
| 15.04.2024 | 40,88 | 41,30 | 40,80 | 40,90 | -0,24% | 3.874,00 |
| 12.04.2024 | 40,55 | 41,05 | 40,50 | 41,00 | 1,86% | 1.123,00 |
| 11.04.2024 | 39,80 | 40,25 | 39,78 | 40,25 | 0,37% | 2.184,00 |
| 10.04.2024 | 40,45 | 40,80 | 39,95 | 40,10 | -0,99% | 2.222,00 |
| 09.04.2024 | 40,60 | 40,60 | 40,35 | 40,50 | -0,12% | 836,00 |
| 08.04.2024 | 40,60 | 40,85 | 40,50 | 40,55 | 0,00% | 665,00 |
| 05.04.2024 | 40,10 | 40,65 | 39,95 | 40,55 | 0,50% | 3.767,00 |
| 04.04.2024 | 40,00 | 40,50 | 40,00 | 40,35 | 0,37% | 2.266,00 |
| 03.04.2024 | 40,10 | 40,35 | 40,10 | 40,20 | 0,12% | 5.122,00 |
| 02.04.2024 | 40,20 | 40,65 | 39,95 | 40,15 | 0,12% | 2.024,00 |
| 28.03.2024 | 40,18 | 40,18 | 39,90 | 40,10 | 0,31% | 1.899,00 |
| 27.03.2024 | 40,00 | 40,05 | 39,85 | 39,98 | 0,57% | 4.618,00 |
| 26.03.2024 | 39,63 | 39,90 | 39,63 | 39,75 | 0,00% | 2.273,00 |
| 25.03.2024 | 39,50 | 39,90 | 39,50 | 39,75 | 0,13% | 2.592,00 |
| 22.03.2024 | 39,70 | 39,85 | 39,55 | 39,70 | -0,13% | 5.581,00 |
| 21.03.2024 | 39,18 | 39,85 | 39,05 | 39,75 | 1,60% | 4.705,00 |
| 20.03.2024 | 38,60 | 39,25 | 38,60 | 39,13 | 0,97% | 4.622,00 |
| 19.03.2024 | 38,20 | 39,05 | 38,20 | 38,75 | 0,39% | 2.650,00 |
| 18.03.2024 | 39,50 | 39,65 | 38,50 | 38,60 | -1,47% | 1.151,00 |
| 15.03.2024 | 38,75 | 39,30 | 38,75 | 39,18 | 0,32% | 2.578,00 |
| 14.03.2024 | 39,05 | 39,45 | 38,60 | 39,05 | -0,76% | 3.579,00 |
| 13.03.2024 | 39,35 | 39,55 | 39,00 | 39,35 | -0,38% | 2.402,00 |
| 12.03.2024 | 38,50 | 39,60 | 38,50 | 39,50 | 2,46% | 4.760,00 |
| 11.03.2024 | 38,68 | 38,75 | 38,40 | 38,55 | -0,52% | 2.072,00 |
| 08.03.2024 | 38,65 | 38,90 | 38,50 | 38,75 | 0,13% | 5.289,00 |
| 07.03.2024 | 38,20 | 38,95 | 38,20 | 38,70 | 0,65% | 2.266,00 |
| 06.03.2024 | 38,15 | 39,10 | 37,90 | 38,45 | 1,32% | 2.906,00 |
| 05.03.2024 | 37,90 | 38,40 | 37,90 | 37,95 | -0,52% | 4.026,00 |
| 04.03.2024 | 36,38 | 38,15 | 36,38 | 38,15 | 4,23% | 3.654,00 |
| 01.03.2024 | 35,63 | 36,60 | 35,60 | 36,60 | 1,53% | 3.128,00 |
| 29.02.2024 | 35,80 | 36,20 | 35,80 | 36,05 | 0,70% | 2.374,00 |
| 28.02.2024 | 35,65 | 35,95 | 35,60 | 35,80 | 0,42% | 1.642,00 |
| 27.02.2024 | 35,60 | 35,80 | 35,50 | 35,65 | -0,21% | 1.707,00 |
| 26.02.2024 | 35,50 | 35,90 | 35,40 | 35,73 | 0,63% | 857,00 |
| 23.02.2024 | 35,18 | 35,65 | 35,18 | 35,50 | 0,14% | 4.755,00 |
| 22.02.2024 | 35,25 | 35,45 | 34,90 | 35,45 | 1,14% | 2.059,00 |
| 21.02.2024 | 34,80 | 35,20 | 34,65 | 35,05 | 0,72% | 12.363,00 |
| 20.02.2024 | 35,23 | 35,45 | 34,80 | 34,80 | -1,90% | 13.136,00 |
| 19.02.2024 | 35,28 | 35,65 | 34,90 | 35,48 | 1,21% | 1.098,00 |
| 16.02.2024 | 34,78 | 35,35 | 34,78 | 35,05 | 0,72% | 2.490,00 |
| 15.02.2024 | 34,98 | 35,10 | 34,75 | 34,80 | -0,36% | 2.329,00 |
| 14.02.2024 | 34,90 | 35,00 | 34,85 | 34,93 | 0,65% | 1.541,00 |
| 13.02.2024 | 35,05 | 35,15 | 34,60 | 34,70 | -0,43% | 1.330,00 |
| 12.02.2024 | 34,65 | 34,95 | 34,45 | 34,85 | 0,00% | 8.752,00 |
| 09.02.2024 | 34,90 | 34,95 | 34,50 | 34,85 | 0,58% | 18.244,00 |
| 08.02.2024 | 35,10 | 35,13 | 34,50 | 34,65 | 0,00% | 3.567,00 |
| 07.02.2024 | 34,60 | 35,05 | 34,20 | 34,65 | 0,36% | 5.607,00 |
| 06.02.2024 | 34,70 | 34,70 | 34,35 | 34,53 | -0,14% | 5.731,00 |
| 05.02.2024 | 35,00 | 35,30 | 34,50 | 34,58 | -1,36% | 3.252,00 |
| 02.02.2024 | 35,05 | 35,25 | 34,83 | 35,05 | 0,86% | 3.974,00 |
| 01.02.2024 | 35,20 | 35,63 | 34,75 | 34,75 | -2,39% | 6.134,00 |
| 31.01.2024 | 35,55 | 35,63 | 35,40 | 35,60 | 0,56% | 459,00 |
| 30.01.2024 | 35,60 | 35,65 | 35,08 | 35,40 | -0,21% | 1.687,00 |
| 29.01.2024 | 35,10 | 35,60 | 35,05 | 35,48 | 0,92% | 1.469,00 |
| 26.01.2024 | 35,55 | 35,60 | 35,05 | 35,15 | -1,19% | 11.070,00 |
| 25.01.2024 | 36,15 | 36,15 | 35,45 | 35,58 | -0,35% | 2.355,00 |
| 24.01.2024 | 35,35 | 35,75 | 35,18 | 35,70 | 1,28% | 3.246,00 |
| 23.01.2024 | 36,30 | 36,30 | 35,23 | 35,25 | -1,33% | 19.177,00 |
| 22.01.2024 | 35,00 | 36,10 | 34,80 | 35,73 | 1,49% | 3.033,00 |
| 19.01.2024 | 35,10 | 35,25 | 34,90 | 35,20 | 0,07% | 2.988,00 |
| 18.01.2024 | 35,15 | 35,35 | 35,00 | 35,18 | -0,21% | 1.088,00 |
| 17.01.2024 | 34,95 | 35,25 | 34,40 | 35,25 | 1,37% | 2.718,00 |
| 16.01.2024 | 34,45 | 34,95 | 34,45 | 34,78 | 0,65% | 5.740,00 |
| 15.01.2024 | 34,80 | 34,80 | 34,28 | 34,55 | 0,00% | 6.379,00 |
| 12.01.2024 | 34,75 | 34,75 | 34,43 | 34,55 | 0,29% | 4.703,00 |
| 11.01.2024 | 34,73 | 35,10 | 34,40 | 34,45 | -0,58% | 6.625,00 |