Checkit plc CKT
LSE · Vereinigtes Königreich · Technologiedienstleistungen
GBp 16,50+0,25 (+1,54 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 16,50 | +1,54 % | GBp 16,03 | GBp 16,70 | GBp 16,00 | 353,85K |
| 2026-10-01 | GBp 16,25 | -1,52 % | GBp 16,50 | GBp 17,00 | GBp 16,00 | 385,54K |
| 2026-09-30 | GBp 16,50 | +3,13 % | GBp 16,00 | GBp 16,60 | GBp 15,50 | 941,38K |
| 2026-09-29 | GBp 16,00 | 0,00 % | GBp 16,00 | GBp 16,50 | GBp 15,50 | 191,78K |
| 2026-09-28 | GBp 16,00 | -28,89 % | GBp 18,50 | GBp 19,00 | GBp 15,00 | 3,75M |
| 2026-09-25 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 23,00 | GBp 22,00 | 128,32K |
| 2026-09-24 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 24,00 | GBp 22,35 | 185,99K |
| 2026-09-23 | GBp 22,50 | -4,26 % | GBp 23,50 | GBp 24,00 | GBp 22,50 | 817,01K |
| 2026-09-22 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 225,33K |
| 2026-09-21 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 667,25K |
| 2026-09-18 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 479,43K |
| 2026-09-17 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,38 | 46,94K |
| 2026-09-16 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 25,00 | GBp 23,37 | 316,47K |
| 2026-09-15 | GBp 23,50 | -2,08 % | GBp 24,00 | GBp 25,00 | GBp 23,10 | 455,95K |
| 2026-09-14 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 25,00 | GBp 23,00 | 491,25K |
| 2026-09-11 | GBp 24,00 | -4,00 % | GBp 24,50 | GBp 25,00 | GBp 23,00 | 710,49K |
| 2026-09-10 | GBp 25,00 | +6,38 % | GBp 23,50 | GBp 26,00 | GBp 23,51 | 3,54M |
| 2026-09-09 | GBp 23,50 | +4,44 % | GBp 22,50 | GBp 23,89 | GBp 21,55 | 531,63K |
| 2026-09-08 | GBp 22,50 | +7,14 % | GBp 22,50 | GBp 24,00 | GBp 21,00 | 1,40M |
| 2026-09-07 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 20,51 | GBp 20,51 | 6,50K |
| 2026-09-04 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 21,98 | GBp 20,39 | 122,05K |
| 2026-09-03 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,00 | GBp 22,00 | 8 |
| 2026-09-02 | GBp 21,00 | +5,00 % | GBp 20,00 | GBp 21,00 | GBp 19,72 | 189,15K |
| 2026-09-01 | GBp 20,00 | 0,00 % | GBp 20,00 | GBp 21,00 | GBp 19,55 | 151,28K |
| 2026-08-28 | GBp 20,00 | 0,00 % | GBp 20,00 | GBp 21,00 | GBp 19,00 | 13,82K |
| 2026-08-27 | GBp 20,00 | 0,00 % | GBp 20,00 | GBp 21,00 | GBp 19,52 | 26,30K |
| 2026-08-26 | GBp 20,00 | 0,00 % | GBp 20,00 | GBp 21,00 | GBp 19,43 | 55,67K |
| 2026-08-25 | GBp 20,00 | 0,00 % | GBp 20,00 | GBp 21,00 | GBp 19,00 | 919 |
| 2026-08-24 | GBp 20,00 | 0,00 % | GBp 20,00 | GBp 21,00 | GBp 19,43 | 100,33K |
| 2026-08-21 | GBp 20,00 | 0,00 % | GBp 20,00 | GBp 19,50 | GBp 19,43 | 227,41K |
| 2026-08-20 | GBp 20,00 | 0,00 % | GBp 20,00 | GBp 21,00 | GBp 19,40 | 30,85K |
| 2026-08-19 | GBp 20,00 | -4,76 % | GBp 21,00 | GBp 22,00 | GBp 19,26 | 322,28K |
| 2026-08-18 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 21,22 | GBp 20,66 | 39,96K |
| 2026-08-17 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,00 | GBp 20,66 | 6,37K |
| 2026-08-14 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 20,67 | GBp 20,67 | 12,51K |
| 2026-08-13 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,00 | GBp 20,67 | 4,76K |
| 2026-08-12 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,00 | GBp 22,00 | 409 |
| 2026-08-11 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,00 | GBp 20,65 | 19,61K |
| 2026-08-10 | GBp 21,00 | -2,33 % | GBp 21,50 | GBp 22,00 | GBp 21,06 | 28,14K |
| 2026-08-07 | GBp 21,50 | +10,26 % | GBp 19,50 | GBp 21,90 | GBp 20,00 | 247,02K |
| 2026-08-06 | GBp 19,50 | +2,63 % | GBp 19,00 | GBp 20,00 | GBp 18,00 | 43,56K |
| 2026-08-05 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 19,40 | GBp 19,40 | 20,00K |
| 2026-08-04 | GBp 19,00 | +2,70 % | GBp 18,50 | GBp 19,00 | GBp 18,90 | 60,03K |
| 2026-08-03 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,00 | 652,16K |
| 2026-07-31 | GBp 18,50 | -2,63 % | GBp 19,00 | GBp 20,00 | GBp 18,32 | 80,01K |
| 2026-07-30 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 19,10 | GBp 18,28 | 45,92K |
| 2026-07-29 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 20,00 | GBp 18,00 | 16,16K |
| 2026-07-28 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 19,98 | GBp 18,00 | 60,02K |
| 2026-07-27 | GBp 19,00 | -2,56 % | GBp 19,50 | GBp 20,00 | GBp 18,26 | 259,43K |
| 2026-07-24 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 20,00 | GBp 19,10 | 250,31K |
| 2026-07-23 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 19,75 | GBp 19,00 | 15,88K |
| 2026-07-22 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 19,00 | GBp 19,00 | 1,70K |
| 2026-07-21 | GBp 19,50 | -2,50 % | GBp 20,00 | GBp 19,10 | GBp 19,00 | 250,40K |
| 2026-07-20 | GBp 20,00 | -4,76 % | GBp 21,00 | GBp 20,00 | GBp 20,00 | 5,00K |
| 2026-07-17 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 20,00 | GBp 20,00 | 10,10K |
| 2026-07-16 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 21,00 | GBp 21,00 | 0 |
| 2026-07-15 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,00 | GBp 22,00 | 63 |
| 2026-07-14 | GBp 21,00 | -2,33 % | GBp 21,50 | GBp 22,00 | GBp 19,50 | 200,82K |
| 2026-07-13 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 4,12K |
| 2026-07-10 | GBp 21,50 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 207,10K |
| 2026-07-09 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,00 | GBp 21,00 | 2,50K |
| 2026-07-08 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,51 | GBp 21,51 | 2,35K |
| 2026-07-07 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,50 | 54,68K |
| 2026-07-06 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,55 | GBp 21,06 | 33,08K |
| 2026-07-03 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 41,26K |
| 2026-07-02 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,06 | 14,84K |
| 2026-07-01 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,64 | GBp 21,06 | 9,38K |
| 2026-06-30 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 213,58K |
| 2026-06-29 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,38 | GBp 21,00 | 10,02K |
| 2026-06-26 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,40 | GBp 21,40 | 25,00K |
| 2026-06-25 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,06 | 32,40K |
| 2026-06-24 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,78 | GBp 21,78 | 869 |
| 2026-06-23 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,80 | GBp 21,06 | 54,91K |
| 2026-06-22 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,14 | 97,92K |
| 2026-06-19 | GBp 21,50 | -2,27 % | GBp 22,00 | GBp 21,88 | GBp 21,20 | 55,76K |
| 2026-06-18 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,60 | 7,16K |
| 2026-06-17 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,14 | 44,38K |
| 2026-06-16 | GBp 22,00 | -4,35 % | GBp 23,00 | GBp 24,00 | GBp 21,00 | 408,16K |
| 2026-06-15 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,94 | GBp 22,00 | 36,16K |
| 2026-06-12 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,30 | GBp 22,25 | 52,70K |
| 2026-06-11 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,40 | GBp 22,00 | 52,63K |
| 2026-06-10 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,40 | GBp 22,22 | 28,00K |
| 2026-06-09 | GBp 23,00 | -4,17 % | GBp 24,00 | GBp 24,00 | GBp 21,55 | 361,24K |
| 2026-06-08 | GBp 24,00 | -4,00 % | GBp 25,00 | GBp 24,00 | GBp 23,22 | 45,00K |
| 2026-06-05 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,00 | GBp 24,00 | 43,27K |
| 2026-06-04 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 24,10 | GBp 24,00 | 14,93K |
| 2026-06-03 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 26,00 | GBp 25,00 | 44,04K |
| 2026-06-02 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 26,00 | GBp 24,10 | 93,07K |
| 2026-06-01 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 26,00 | GBp 24,00 | 68,64K |
| 2026-05-29 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,70 | GBp 24,26 | 49,67K |