Deutsche Märkte geschlossen

Ashtead Group plc (ASHTF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
60,44-1,71 (-2,76%)
Börsenschluss: 03:15PM EST
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 202260,4460,4460,4460,4460,44310
25. Nov. 202260,0562,1560,0562,1562,151.600
23. Nov. 202260,8060,8060,8060,8060,801.000
22. Nov. 202259,2060,8059,2060,8060,805.100
21. Nov. 202257,8457,8657,2157,8657,865.400
18. Nov. 202257,8657,8657,8657,8657,861.100
17. Nov. 202257,1557,1555,5155,5155,512.900
16. Nov. 202257,4857,4857,4857,4857,482.900
15. Nov. 202259,3759,3759,3759,3759,37600
14. Nov. 202260,5060,5058,8158,8158,811.500
11. Nov. 202261,5562,0461,2562,0462,041.600
10. Nov. 202260,7361,0058,5158,5158,512.200
09. Nov. 202254,9554,9554,9554,9554,9511.900
08. Nov. 202256,0057,6454,9554,9554,953.500
07. Nov. 202255,2955,5055,2955,5055,503.100
04. Nov. 202253,7553,7553,7553,7553,75400
03. Nov. 202252,8052,8052,8052,8052,80400
02. Nov. 202255,7055,7055,7055,7055,70-
01. Nov. 202255,7055,7055,7055,7055,701.600
31. Okt. 202253,1253,5552,5053,5553,552.200
28. Okt. 202253,3553,3550,1550,1550,151.100
27. Okt. 202250,7150,7150,7150,7150,711.300
26. Okt. 202252,8952,8951,8351,8351,83500
25. Okt. 202250,0050,8349,6149,6149,6132.800
24. Okt. 202248,1048,1047,1047,1047,1026.500
21. Okt. 202246,6146,6146,6146,6146,614.100
20. Okt. 202246,6046,6146,6046,6146,611.100
19. Okt. 202248,6048,6048,6048,6048,60600
18. Okt. 202249,0549,1049,0549,1049,106.200
17. Okt. 202246,5049,5546,5049,5549,5517.800
14. Okt. 202246,8847,6545,6347,6547,651.600
13. Okt. 202246,5047,2745,9045,9045,904.300
12. Okt. 202246,6546,6546,6546,6546,655.800
11. Okt. 202248,5048,5048,5048,5048,50-
10. Okt. 202247,0049,1047,0048,5048,502.100
07. Okt. 202246,5046,5045,6845,6845,68700
06. Okt. 202249,3349,3349,3349,3349,3312.300
05. Okt. 202247,5047,5047,1547,1547,151.100
04. Okt. 202249,1950,6549,1950,6550,652.600
03. Okt. 202246,7546,9945,8645,8645,863.000
30. Sept. 202245,5546,2545,5546,2546,25500
29. Sept. 202242,5542,5542,5542,5542,55200
28. Sept. 202243,4043,8141,3041,3041,307.800
27. Sept. 202240,4140,4140,4140,4140,411.400
26. Sept. 202243,6543,6543,3543,3543,351.000
23. Sept. 202242,8344,1041,2144,1044,1031.200
22. Sept. 202247,0047,0044,4744,4744,479.100
21. Sept. 202247,4047,4047,4047,4047,40-
20. Sept. 202247,4047,4047,4047,4047,40600
19. Sept. 202247,4447,4447,4447,4447,44-
16. Sept. 202249,0849,0847,4447,4447,447.300
15. Sept. 202250,2650,2647,5647,5647,562.100
14. Sept. 202250,2050,2049,3049,3049,301.800
13. Sept. 202249,7149,7549,7149,7549,751.300
12. Sept. 202249,8649,8649,8649,8649,86500
09. Sept. 202250,0250,9550,0250,9550,95300
08. Sept. 202247,4149,8647,4149,2149,21900
07. Sept. 202248,1148,5648,1148,5648,56900
06. Sept. 202247,1547,1547,1547,1547,156.600
02. Sept. 202246,8946,8946,8946,8946,892.800
01. Sept. 202249,8949,8946,8646,8946,892.400
31. Aug. 202251,2951,2951,2951,2951,292.100
30. Aug. 202252,2352,2352,0052,0052,005.800
29. Aug. 202251,5051,5051,5051,5051,50-
26. Aug. 202251,5051,5051,5051,5051,501.200
25. Aug. 202251,5051,5051,5051,5051,5052.400
24. Aug. 202251,5051,5051,3451,5051,501.200
23. Aug. 202249,6851,9649,6151,9651,968.400
22. Aug. 202253,0053,0051,6551,6551,6513.500
19. Aug. 202253,8553,8553,8553,8553,851.000
18. Aug. 202256,0056,0053,9453,9453,94300
17. Aug. 202256,0056,0056,0056,0056,00800
16. Aug. 202257,2257,2256,0056,0056,00400
15. Aug. 202253,8553,8553,8553,8553,85300
12. Aug. 202256,8256,8253,8553,8553,852.500
11. Aug. 202256,3056,3056,2056,2056,20800
11. Aug. 20220.675 Dividende
10. Aug. 202257,1557,1554,9754,9754,292.300
09. Aug. 202255,0055,9755,0055,2354,55500
08. Aug. 202256,0056,0053,9453,9453,28800
05. Aug. 202256,0056,0056,0056,0055,31400
04. Aug. 202254,1854,1854,1854,1853,511.300
03. Aug. 202254,3054,3054,3054,3053,63500
02. Aug. 202255,0056,0054,4055,5054,8215.500
01. Aug. 202254,1054,1054,1054,1053,44200
29. Juli 202254,0054,1053,9854,1053,443.200
28. Juli 202250,5453,8850,5453,8853,221.600
27. Juli 202250,2050,2048,5050,0149,402.500
26. Juli 202249,0549,0547,3947,3946,818.000
25. Juli 202247,9647,9647,9647,9647,372.100
22. Juli 202247,5147,5147,5147,5146,934.300
21. Juli 202247,5447,5447,5147,5146,932.900
20. Juli 202249,5149,5149,5149,5148,90200
19. Juli 202245,3845,3845,3845,3844,82600
18. Juli 202247,1047,8945,0945,0944,541.100
15. Juli 202244,3444,4944,3444,4943,942.400
14. Juli 202244,6144,6143,5343,5343,008.800
13. Juli 202243,5545,4543,5545,0044,459.800
12. Juli 202245,5045,8045,3745,3744,811.200
11. Juli 202245,7545,7545,5045,5044,942.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...