Deutsche Märkte geschlossen

Altus Strategies plc (ALS.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
62,50-1,00 (-1,57%)
Börsenschluss: 3:51PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juni 202163,5063,2562,1662,5062,5010.971
17. Juni 202163,5064,4062,3063,5063,5039.619
16. Juni 202163,5064,4062,5063,5063,503.176
15. Juni 202163,5064,7563,0064,0064,0061.619
14. Juni 202163,5064,7564,0063,5063,5019.938
11. Juni 202163,5062,1562,0063,5063,5053.332
10. Juni 202163,5064,7563,0063,5063,5014.350
09. Juni 202163,5064,4063,3363,5063,50111.369
08. Juni 202163,5064,5064,0063,5063,5033.908
07. Juni 202163,5064,2564,0063,5063,5054.743
04. Juni 202163,5064,2564,0063,5063,5055.664
03. Juni 202163,5065,6062,0063,5063,50131.074
02. Juni 202162,0064,4560,0062,5062,50104.661
01. Juni 202162,0064,0060,0062,0062,00299.425
28. Mai 202160,5064,0060,7562,0062,00463.709
27. Mai 202160,5062,0059,0060,5060,5040.935
26. Mai 202160,5060,5059,0060,5060,50198.167
25. Mai 202160,5060,5059,5060,5060,5030.759
24. Mai 202161,0061,3059,0160,5060,5025.978
21. Mai 202161,5062,6059,0161,0061,00103.151
20. Mai 202161,5063,0060,0161,5061,50125.139
19. Mai 202161,5061,5060,5061,5061,50103.481
18. Mai 202161,5062,0060,0061,5061,5067.652
17. Mai 202162,5064,5060,0163,0063,00157.409
14. Mai 202161,5064,2560,0062,5062,5052.465
13. Mai 202165,5064,0060,0060,0060,00104.903
12. Mai 202165,5069,0064,9065,5065,5039.494
11. Mai 202166,5063,5563,1065,5065,5010.553
10. Mai 202166,5065,0063,0066,5066,5016.535
07. Mai 202166,5065,5063,0066,5066,5044.599
06. Mai 202166,5067,5564,4466,5066,5023.940
05. Mai 202164,0070,0064,1066,5066,5064.374
04. Mai 202164,0065,0063,1064,0064,0039.082
30. Apr. 202164,0066,6063,0064,0064,0045.043
29. Apr. 202166,5064,5062,5064,0064,0070.531
28. Apr. 202167,5066,3563,0166,5066,50282.457
27. Apr. 202167,5069,9066,1067,5067,507.060
26. Apr. 202167,5068,0065,7067,5067,5021.903
23. Apr. 202167,5069,0069,0067,5067,507.246
22. Apr. 202170,0069,6965,0067,5067,5070.908
21. Apr. 202170,5071,0066,5070,0070,0018.280
20. Apr. 202171,5071,0068,3070,5070,5045.526
19. Apr. 202170,0072,6367,5071,5071,5085.942
16. Apr. 202175,0075,0068,0070,5070,5097.413
15. Apr. 202175,0077,9972,0075,0075,00110.412
14. Apr. 202175,5075,0075,0075,0075,0011
13. Apr. 202173,5075,0073,5075,0075,009.342
12. Apr. 202173,5074,9072,0173,5073,5028.345
09. Apr. 202172,5076,4071,9073,5073,5061.024
08. Apr. 202172,5075,0070,5072,5072,5039.653
07. Apr. 202172,0071,0070,0072,5072,5040.109
06. Apr. 202171,0072,0070,8071,0071,0047.927
01. Apr. 202171,0071,0068,0071,0071,0026.627
31. März 202171,0071,1668,0071,0071,0050.007
30. März 202170,5073,0069,0071,0071,00145.846
29. März 202170,5074,0068,0070,5070,50162.179
26. März 202173,5074,0068,0070,0070,00102.891
25. März 202177,5080,0075,0076,5076,50414.918
24. März 202177,0078,7575,0075,0075,0038.307
23. März 202182,5081,8075,0077,0077,00114.472
22. März 202180,0082,0075,3678,5078,5049.377
19. März 202181,5082,4580,0081,5081,5041.685
18. März 202181,5082,5578,0081,5081,5010.377
17. März 202181,0082,7082,2081,0081,003.838
16. März 202180,0082,9077,5180,0080,0025.025
15. März 202177,5083,0075,0080,0080,0045.269
12. März 202177,5079,0975,7577,5077,5024.274
11. März 202180,0081,0075,1077,5077,5095.580
10. März 202180,0082,0078,1080,0080,0036.531
09. März 202180,0079,7278,0080,0080,0016.065
08. März 202180,0081,5078,0080,0080,0021.057
05. März 202181,0080,1278,0180,0080,008.913
04. März 202181,5081,2078,0081,0081,0027.362
03. März 202183,5083,0080,0083,0083,0053.511
02. März 202183,5085,6081,2085,0085,0025.806
01. März 202182,5082,9079,0581,5081,5018.378
26. Feb. 202182,5082,9080,0582,5082,5020.489
25. Feb. 202182,5085,0081,5085,0085,0039.828
24. Feb. 202182,5083,0080,0182,5082,50110.315
23. Feb. 202183,5085,0080,7584,5084,5048.578
22. Feb. 202185,0087,0082,0087,0087,00111.660
19. Feb. 202186,5086,9585,0085,0085,0030.523
18. Feb. 202186,0088,0085,0086,5086,5051.660
17. Feb. 202185,5086,0084,0185,0085,0062.104
16. Feb. 202186,0087,6684,0087,5087,5022.961
15. Feb. 202186,5088,0084,0086,0086,0094.520
12. Feb. 202186,5088,0085,0086,5086,5042.466
11. Feb. 202188,5090,0085,0086,5086,5063.595
10. Feb. 202188,5091,0086,1086,5086,5052.744
09. Feb. 202185,0091,9982,1588,5088,5017.861
08. Feb. 202184,5085,0081,0085,0085,0015.907
05. Feb. 202184,5087,4581,0084,5084,5027.678
04. Feb. 202184,5087,4581,0081,0081,004.142
03. Feb. 202184,5088,5082,8084,5084,5014.165
02. Feb. 202183,5086,9980,0083,5083,5046.983
01. Feb. 202181,5086,9981,5583,5083,5034.220
29. Jan. 202181,0083,0080,0081,5081,50108.947
28. Jan. 202181,5083,0080,0081,0081,0055.336
27. Jan. 202189,5090,5083,0082,5082,5060.859
26. Jan. 202186,5091,0086,0085,5085,50104.952
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...