Deutsche Märkte schließen in 4 Stunden 7 Minuten

Ashtead Group plc (ASHTF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
66,00+2,90 (+4,60%)
Börsenschluss: 02:51PM EST
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Jan. 202363,3466,0063,3466,0066,002.200
25. Jan. 202363,1063,1063,1063,1063,10200
24. Jan. 202361,7061,7061,7061,7061,70700
23. Jan. 202361,7061,7061,7061,7061,701.300
20. Jan. 202362,0562,0561,7061,7061,70400
19. Jan. 202362,6262,6262,6262,6262,62400
18. Jan. 202362,3762,3762,3762,3762,37300
17. Jan. 202362,1162,3762,1162,3762,37400
13. Jan. 202362,0962,0962,0962,0962,09-
12. Jan. 202362,7762,7762,0962,0962,091.800
12. Jan. 20230.15 Dividende
11. Jan. 202361,9061,9061,9061,9061,75400
10. Jan. 202360,0060,0060,0060,0059,85800
09. Jan. 202363,0563,0560,6760,6760,521.700
06. Jan. 202359,2560,5059,2560,5060,351.400
05. Jan. 202358,7258,7258,7258,7258,58-
04. Jan. 202358,7258,7258,7258,7258,58-
03. Jan. 202358,7258,7258,7258,7258,58900
30. Dez. 202256,0056,0056,0056,0055,86400
29. Dez. 202257,6557,6557,6557,6557,514.300
28. Dez. 202257,2858,8357,2858,8358,6924.400
27. Dez. 202256,6256,6256,6256,6256,48200
23. Dez. 202255,8055,8055,8055,8055,669.300
22. Dez. 202256,5556,5555,8055,8055,6620.100
21. Dez. 202257,1057,1057,1057,1056,96700
20. Dez. 202257,1457,3957,1057,1056,964.600
19. Dez. 202257,0057,2257,0057,2257,08700
16. Dez. 202258,7058,7058,3058,3058,163.800
15. Dez. 202259,6159,7559,6159,7559,61800
14. Dez. 202259,1059,1059,1059,1058,961.800
13. Dez. 202259,1059,1059,1059,1058,96-
12. Dez. 202259,1059,1059,1059,1058,96-
09. Dez. 202259,1059,1059,1059,1058,96-
08. Dez. 202259,1059,1059,1059,1058,964.300
07. Dez. 202260,9060,9060,9060,9060,75-
06. Dez. 202260,9060,9060,9060,9060,75800
05. Dez. 202260,5060,5060,5060,5060,35400
02. Dez. 202262,2862,2862,2862,2862,131.000
01. Dez. 202260,8560,8560,8560,8560,70200
30. Nov. 202259,2560,0058,8558,8558,711.800
29. Nov. 202259,5160,2059,5160,2060,05800
28. Nov. 202260,4460,4460,4460,4460,29300
25. Nov. 202260,0562,1560,0562,1562,001.600
23. Nov. 202260,8060,8060,8060,8060,651.000
22. Nov. 202259,2060,8059,2060,8060,655.100
21. Nov. 202257,8457,8657,2157,8657,725.400
18. Nov. 202257,8657,8657,8657,8657,721.100
17. Nov. 202257,1557,1555,5155,5155,382.900
16. Nov. 202257,4857,4857,4857,4857,342.900
15. Nov. 202259,3759,3759,3759,3759,23600
14. Nov. 202260,5060,5058,8158,8158,671.500
11. Nov. 202261,5562,0461,2562,0461,891.600
10. Nov. 202260,7361,0058,5158,5158,372.200
09. Nov. 202254,9554,9554,9554,9554,8211.900
08. Nov. 202256,0057,6454,9554,9554,823.500
07. Nov. 202255,2955,5055,2955,5055,373.100
04. Nov. 202253,7553,7553,7553,7553,62400
03. Nov. 202252,8052,8052,8052,8052,67400
02. Nov. 202255,7055,7055,7055,7055,57-
01. Nov. 202255,7055,7055,7055,7055,571.600
31. Okt. 202253,1253,5552,5053,5553,422.200
28. Okt. 202253,3553,3550,1550,1550,031.100
27. Okt. 202250,7150,7150,7150,7150,591.300
26. Okt. 202252,8952,8951,8351,8351,70500
25. Okt. 202250,0050,8349,6149,6149,4932.800
24. Okt. 202248,1048,1047,1047,1046,9926.500
21. Okt. 202246,6146,6146,6146,6146,504.100
20. Okt. 202246,6046,6146,6046,6146,501.100
19. Okt. 202248,6048,6048,6048,6048,48600
18. Okt. 202249,0549,1049,0549,1048,986.200
17. Okt. 202246,5049,5546,5049,5549,4317.800
14. Okt. 202246,8847,6545,6347,6547,531.600
13. Okt. 202246,5047,2745,9045,9045,794.300
12. Okt. 202246,6546,6546,6546,6546,545.800
11. Okt. 202248,5048,5048,5048,5048,38-
10. Okt. 202247,0049,1047,0048,5048,382.100
07. Okt. 202246,5046,5045,6845,6845,57700
06. Okt. 202249,3349,3349,3349,3349,2112.300
05. Okt. 202247,5047,5047,1547,1547,041.100
04. Okt. 202249,1950,6549,1950,6550,532.600
03. Okt. 202246,7546,9945,8645,8645,753.000
30. Sept. 202245,5546,2545,5546,2546,14500
29. Sept. 202242,5542,5542,5542,5542,45200
28. Sept. 202243,4043,8141,3041,3041,207.800
27. Sept. 202240,4140,4140,4140,4140,311.400
26. Sept. 202243,6543,6543,3543,3543,241.000
23. Sept. 202242,8344,1041,2144,1043,9931.200
22. Sept. 202247,0047,0044,4744,4744,369.100
21. Sept. 202247,4047,4047,4047,4047,29-
20. Sept. 202247,4047,4047,4047,4047,29600
19. Sept. 202247,4447,4447,4447,4447,33-
16. Sept. 202249,0849,0847,4447,4447,337.300
15. Sept. 202250,2650,2647,5647,5647,442.100
14. Sept. 202250,2050,2049,3049,3049,181.800
13. Sept. 202249,7149,7549,7149,7549,631.300
12. Sept. 202249,8649,8649,8649,8649,74500
09. Sept. 202250,0250,9550,0250,9550,83300
08. Sept. 202247,4149,8647,4149,2149,09900
07. Sept. 202248,1148,5648,1148,5648,44900
06. Sept. 202247,1547,1547,1547,1547,046.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...