Deutsche Märkte geschlossen

Light Science Technologies Holdings Plc (LST.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2,6000+0,1000 (+4,00%)
Börsenschluss: 12:51PM BST
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20242,50002,70002,30002,60002,600036.972
25. Apr. 20242,65002,68002,30002,50002,5000472.036
24. Apr. 20242,65002,61002,50002,65002,650025.839
23. Apr. 20242,65002,50302,45002,65002,650011.912
22. Apr. 20242,70002,80002,50002,65002,65001.042.971
19. Apr. 20242,70002,77002,55002,70002,700037.036
18. Apr. 20242,70002,80002,60002,70002,700025.135
17. Apr. 20242,70002,63402,63402,70002,70003.202
16. Apr. 20242,70002,77002,77002,70002,7000976
15. Apr. 20242,55002,77002,35002,70002,70001.220.350
12. Apr. 20242,50002,55002,30002,55002,5500209.684
11. Apr. 20242,50002,30002,30002,50002,5000645
10. Apr. 20242,50002,70002,30002,50002,500011.513
09. Apr. 20242,50002,70002,26002,50002,5000143.587
08. Apr. 20242,50002,57002,51102,50002,500073.151
05. Apr. 20242,60002,70002,30002,50002,500080.648
04. Apr. 20242,60002,75002,40302,55002,550011.015
03. Apr. 20242,65002,80002,40002,55002,5500385.208
02. Apr. 20242,65002,86002,50002,86002,8600154.125
28. März 20242,70002,70302,50002,60002,6000687.195
27. März 20242,75003,00002,60002,70002,7000162.954
26. März 20242,85002,96002,60302,96002,9600203.050
25. März 20242,90003,00002,70002,85002,8500353.626
22. März 20242,90003,04002,74002,90002,9000389.052
21. März 20242,85003,00002,66002,85002,85001.025.458
20. März 20242,85003,00002,70002,70002,7000130.327
19. März 20242,85002,89902,75102,85002,8500143.426
18. März 20242,85003,00002,80802,85002,8500562.898
15. März 20242,85002,87902,80802,85002,850040.803
14. März 20242,80003,00002,70002,85002,85001.251.697
13. März 20242,75002,83402,70002,80002,8000594.231
12. März 20242,75002,78002,70002,75002,7500601.910
11. März 20242,60002,80002,55502,78002,78002.105.026
08. März 20242,65002,70002,50002,70002,70002.618.232
07. März 20242,40002,77002,30002,70002,70001.317.748
06. März 20242,40002,50002,34002,40002,40001.340.473
05. März 20242,40002,44002,30002,40002,4000467.805
04. März 20242,34002,43002,30002,40002,4000727.741
01. März 20242,35002,50002,30002,34002,3400690.575
29. Feb. 20242,35002,39002,32002,35002,35007.445
28. Feb. 20242,40002,41102,30002,35002,350038.211
27. Feb. 20242,45002,50002,41002,45002,4500166.109
26. Feb. 20242,45002,50002,42002,45002,4500202.457
23. Feb. 20242,50002,44102,30002,45002,4500660.756
22. Feb. 20242,55002,60002,50002,50002,5000443.408
21. Feb. 20242,55002,56302,51102,55002,5500316.516
20. Feb. 20242,60002,60002,50002,60002,6000229.067
19. Feb. 20242,45002,73002,50002,60002,60001.951.855
16. Feb. 20242,40002,60002,50002,45002,4500642.691
15. Feb. 20242,45002,60002,36002,36002,3600516.599
14. Feb. 20242,40002,50002,32502,50002,500075.751
13. Feb. 20242,35002,43802,30002,40002,40001.320.308
12. Feb. 20242,40002,40002,30002,35002,350084.041
09. Feb. 20242,45002,45002,30002,40002,4000344.962
08. Feb. 20242,45002,60002,30002,40002,4000474.275
07. Feb. 20242,45002,58002,36602,45002,4500105.583
06. Feb. 20242,45002,66002,30002,45002,4500308.937
05. Feb. 20242,45002,32202,32002,45002,450012.224
02. Feb. 20242,40002,50002,46602,45002,4500101.952
01. Feb. 20242,50002,60002,40002,44002,4400416.949
31. Jan. 20242,50002,40202,40002,50002,500021.082
30. Jan. 20242,50002,44402,44402,50002,500040.917
29. Jan. 20242,60002,62202,45002,60002,6000372.679
26. Jan. 20242,85002,72102,50002,50002,5000353.754
25. Jan. 20242,90002,90002,62002,85002,8500654.595
24. Jan. 20242,90003,00002,80002,90002,9000285.889
23. Jan. 20242,90003,00002,80002,90002,900013.627
22. Jan. 20242,90002,90002,80002,80002,80001.578.755
19. Jan. 20242,90002,83902,80002,90002,900045.934
18. Jan. 20242,90002,83302,83302,90002,90001.398
17. Jan. 20242,95003,00002,80002,90002,9000101.020
16. Jan. 20242,90003,10002,86003,00003,00002.620.406
15. Jan. 20242,80003,00002,80002,90002,90002.583.979
12. Jan. 20242,75003,07902,70202,90002,90004.298.628
11. Jan. 20242,50002,90002,52002,80002,80001.501.066
10. Jan. 20242,35002,58002,20002,30002,30001.033.441
09. Jan. 20242,35002,50002,20002,30002,3000136.596
08. Jan. 20242,35002,50002,20002,35002,350013.445
05. Jan. 20242,35002,50002,20002,35002,3500238.632
04. Jan. 20242,35002,20002,20002,35002,350032.292
03. Jan. 20242,45002,34002,20002,34002,3400232.403
02. Jan. 20242,45002,60002,30002,45002,45005.389
29. Dez. 20232,45002,45002,45002,45002,4500-
28. Dez. 20232,45002,45002,45002,45002,4500-
27. Dez. 20232,50002,49002,30002,45002,4500285.049
22. Dez. 20232,50002,50002,31002,50002,500049.841
21. Dez. 20232,50002,40002,40002,50002,500030.190
20. Dez. 20232,50002,50002,40002,50002,500096.202
19. Dez. 20232,50002,60002,40002,50002,500038.606
18. Dez. 20232,65002,70002,40002,50002,5000346.592
15. Dez. 20232,65002,60002,50002,60002,6000146.161
14. Dez. 20232,65002,70002,50002,60002,6000149.439
13. Dez. 20232,60002,70002,50002,60002,600031.745
12. Dez. 20232,65002,70002,45002,60002,6000160.681
11. Dez. 20232,65002,80002,50002,65002,65005.270.591
08. Dez. 20232,65002,72002,50002,65002,650046.399
07. Dez. 20232,65002,55002,50002,65002,6500144.791
06. Dez. 20232,65002,56602,56602,65002,6500102.035
05. Dez. 20232,75002,79002,70102,65002,650067.600
04. Dez. 20232,75002,78002,70002,75002,750075.410
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...