Deutsche Märkte geschlossen

Cizzle Biotechnology Holdings Plc (CIZ.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1,7750+0,0750 (+4,41%)
Börsenschluss: 03:12PM BST
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Mai 20241,72901,85001,72901,77501,77501.514.703
10. Mai 20241,70001,80001,60001,70001,7000132.912
09. Mai 20241,70001,80001,64101,70001,70001.422.919
08. Mai 20241,70001,70001,57001,70001,70001.414.576
07. Mai 20241,65001,73501,60001,70001,70003.141.529
03. Mai 20241,65001,67501,61201,65001,6500226.509
02. Mai 20241,65001,68701,60001,65001,65001.275.106
01. Mai 20241,65001,68701,62501,65001,650096.558
30. Apr. 20241,65001,68901,64201,65001,650071.853
29. Apr. 20241,65001,69001,63601,65001,6500741.138
26. Apr. 20241,65001,68901,63501,65001,65001.511.499
25. Apr. 20241,70001,66701,66201,65001,6500222.398
24. Apr. 20241,70001,66201,66201,70001,7000150.000
23. Apr. 20241,65001,71901,66201,70001,7000422.796
22. Apr. 20241,70001,67001,66101,65001,6500167.707
19. Apr. 20241,75001,72901,63501,70001,7000966.852
18. Apr. 20241,75001,74701,70001,75001,7500391.987
17. Apr. 20241,75001,76001,71001,75001,7500504.105
16. Apr. 20241,75001,77001,70801,75001,7500809.633
15. Apr. 20241,75001,76001,61001,75001,75005.300.047
12. Apr. 20241,80001,83501,75501,75001,75001.172.379
11. Apr. 20241,80001,83901,78501,80001,800025.040
10. Apr. 20241,80001,84001,76601,80001,8000886.196
09. Apr. 20241,80001,85901,76501,80001,8000736.109
08. Apr. 20241,75001,87001,72601,80001,80003.045.250
05. Apr. 20241,85001,86001,70001,75001,75008.875.097
04. Apr. 20241,85001,82901,82901,85001,85006.689.657
03. Apr. 20241,80001,88001,81601,85001,8500620.629
02. Apr. 20242,00002,08801,79801,80001,80005.409.690
28. März 20241,87501,94001,76501,85001,85006.503.134
27. März 20242,05002,01501,83401,87501,87507.399.051
26. März 20242,12502,13801,92502,05002,05009.950.822
25. März 20242,50002,78502,50002,55002,55002.074.355
22. März 20242,50002,59502,55502,50002,50001.004.651
21. März 20242,60002,80002,50002,55002,55004.004.903
20. März 20242,30002,79002,34502,60002,60005.390.006
19. März 20242,15002,50002,12002,30002,30003.189.515
18. März 20242,10002,50002,11102,15002,15004.824.205
15. März 20242,00002,20801,93002,10002,10001.934.041
14. März 20242,20002,24001,91802,00002,00002.532.048
13. März 20242,25002,24902,10002,20002,20001.422.586
12. März 20242,10002,28802,12502,25002,25001.112.038
11. März 20242,10002,17502,05502,10002,1000957.487
08. März 20242,15002,15502,02402,10002,10001.018.990
07. März 20242,15002,17002,10002,15002,1500463.974
06. März 20242,15002,20002,10002,15002,1500304.669
05. März 20242,20002,24002,10002,20002,20001.011.824
04. März 20242,20002,27002,27002,20002,200010.000
01. März 20242,20002,28001,98502,20002,20003.674.913
29. Feb. 20242,15002,26902,15102,20002,2000688.558
28. Feb. 20242,20002,26702,12502,15002,1500994.278
27. Feb. 20242,30002,35002,16002,20002,20001.183.027
26. Feb. 20242,30002,36502,21502,30002,3000407.494
23. Feb. 20242,30002,36002,21502,30002,3000167.406
22. Feb. 20242,20002,38802,22302,30002,30001.138.265
21. Feb. 20242,20002,25002,15502,20002,2000408.232
20. Feb. 20242,25002,26002,10002,20002,20001.433.027
19. Feb. 20242,30002,29002,22602,25002,2500208.376
16. Feb. 20242,20002,33502,16102,30002,30001.881.353
15. Feb. 20242,30002,25002,10002,20002,20001.113.084
14. Feb. 20242,30002,31002,20002,30002,300084.030
13. Feb. 20242,30002,31002,20002,30002,30001.116.675
12. Feb. 20242,30002,30902,20302,30002,3000588.898
09. Feb. 20242,35002,36902,13602,30002,30002.402.528
08. Feb. 20242,35002,50002,31802,35002,35001.802.888
07. Feb. 20242,35002,39502,20002,35002,35002.239.870
06. Feb. 20242,40002,48702,31402,35002,35001.507.144
05. Feb. 20242,40002,58002,33602,45002,45001.967.767
02. Feb. 20242,40002,50002,33602,40002,4000114.633
01. Feb. 20242,40002,50002,33502,40002,4000354.420
31. Jan. 20242,50002,50202,33502,40002,4000490.380
30. Jan. 20242,50002,50402,41102,50002,5000214.136
29. Jan. 20242,50002,51402,40002,50002,5000581.762
26. Jan. 20242,50002,60002,40002,50002,50001.929.746
25. Jan. 20242,50002,54002,46102,50002,5000238.973
24. Jan. 20242,50002,54002,43002,50002,5000949.238
23. Jan. 20242,60002,58502,42002,50002,5000164.930
22. Jan. 20242,60002,66002,50002,60002,60001.407.202
19. Jan. 20242,50002,69002,50002,60002,6000842.948
18. Jan. 20242,55002,61002,41002,50002,50001.430.228
17. Jan. 20242,55002,67002,42202,55002,5500270.818
16. Jan. 20242,60002,69002,47502,55002,5500983.297
15. Jan. 20242,40002,70002,31802,60002,60002.512.439
12. Jan. 20242,35002,70002,20002,60002,60002.213.267
11. Jan. 20242,35002,40002,20002,35002,35002.136.294
10. Jan. 20242,10003,38002,22702,35002,35003.265.382
09. Jan. 20242,15002,25002,14002,10002,10002.155.219
08. Jan. 20242,30002,31002,10002,15002,1500955.457
05. Jan. 20242,30002,34002,20002,30002,30001.941.394
04. Jan. 20242,20002,38802,22002,30002,30001.365.679
03. Jan. 20242,10002,30002,14002,20002,2000671.373
02. Jan. 20241,95002,17501,80002,10002,1000681.021
29. Dez. 20231,90002,05001,88001,95001,9500621.154
28. Dez. 20232,05002,07901,87501,90001,90001.035.297
27. Dez. 20232,05002,07901,92702,05002,05001.361.166
22. Dez. 20232,05002,08901,92702,05002,0500119.268
21. Dez. 20232,15002,24002,00002,05002,05001.435.253
20. Dez. 20232,10002,27502,06702,15002,15001.964.381
19. Dez. 20232,20002,19802,05502,10002,1000739.329
18. Dez. 20232,20002,24502,10002,20002,2000534.238
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...