Shaires Holdings Ltd. SHR
LSE · Vereinigtes Königreich · Sonstiges
$16,000,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $16,00 | +4,23 % | $15,50 | $16,00 | $15,50 | 9,50K |
| 2026-09-29 | $15,35 | -0,32 % | $15,50 | $15,50 | $15,50 | 1,67K |
| 2026-09-28 | $15,40 | -2,22 % | $15,30 | $16,00 | $15,30 | 1,09K |
| 2026-09-25 | $15,75 | +3,96 % | $15,64 | $16,00 | $15,64 | 748 |
| 2026-09-24 | $15,15 | -3,52 % | $15,01 | $16,41 | $15,00 | 4,00K |
| 2026-09-23 | $15,70 | +3,44 % | $15,50 | $16,41 | $15,00 | 1,08K |
| 2026-09-22 | $15,18 | +2,92 % | $15,18 | $15,18 | $15,18 | 0 |
| 2026-09-21 | $14,75 | 0,00 % | $14,50 | $14,50 | $14,50 | 5,86K |
| 2026-09-18 | $14,75 | +3,51 % | $14,10 | $14,50 | $14,10 | 13,99K |
| 2026-09-17 | $14,25 | -12,15 % | $15,70 | $15,70 | $14,00 | 10,73K |
| 2026-09-16 | $16,22 | 0,00 % | $15,55 | $15,89 | $15,50 | 7,49K |
| 2026-09-15 | $16,22 | -0,25 % | $15,00 | $16,94 | $15,00 | 522 |
| 2026-09-14 | $16,26 | -4,03 % | $16,26 | $16,26 | $16,26 | 0 |
| 2026-09-11 | $16,94 | +9,31 % | $15,89 | $15,89 | $15,89 | 381 |
| 2026-09-10 | $15,50 | -6,06 % | $15,50 | $15,50 | $15,50 | 1,13K |
| 2026-09-09 | $16,50 | +6,45 % | $15,50 | $15,50 | $15,00 | 5,99K |
| 2026-09-08 | $15,50 | +1,31 % | $16,00 | $16,00 | $16,00 | 262 |
| 2026-09-07 | $15,30 | -1,29 % | $15,89 | $15,89 | $15,00 | 2,53K |
| 2026-09-04 | $15,50 | -11,43 % | $16,40 | $16,91 | $14,00 | 35,51K |
| 2026-09-03 | $17,50 | -4,11 % | $17,00 | $17,76 | $17,00 | 1,48K |
| 2026-09-02 | $18,25 | -3,95 % | $18,00 | $18,86 | $16,00 | 23,61K |
| 2026-09-01 | $19,00 | +9,83 % | $17,40 | $19,00 | $17,00 | 5,66K |
| 2026-08-28 | $17,30 | -13,93 % | $19,00 | $20,00 | $16,00 | 13,80K |
| 2026-08-27 | $20,10 | -6,54 % | $20,00 | $20,50 | $20,00 | 54,00K |
| 2026-08-26 | $21,51 | +0,03 % | $21,51 | $21,51 | $21,51 | 0 |
| 2026-08-25 | $21,50 | -12,24 % | $21,50 | $22,00 | $20,00 | 97 |
| 2026-08-24 | $24,50 | 0,00 % | $24,50 | $24,50 | $24,50 | 0 |
| 2026-08-21 | $24,50 | 0,00 % | $24,50 | $24,50 | $24,50 | 0 |
| 2026-08-20 | $24,50 | 0,00 % | $24,50 | $24,50 | $24,50 | 0 |
| 2026-08-19 | $24,50 | 0,00 % | $24,50 | $24,50 | $24,50 | 0 |
| 2026-08-18 | $24,50 | 0,00 % | $24,50 | $24,50 | $24,50 | 0 |
| 2026-08-17 | $24,50 | 0,00 % | $24,50 | $24,50 | $24,50 | 0 |
| 2026-08-14 | $24,50 | 0,00 % | $24,50 | $24,50 | $24,50 | 0 |
| 2026-08-13 | $24,50 | 0,00 % | $24,50 | $24,50 | $24,50 | 0 |
| 2026-08-12 | $24,50 | +3,00 % | $24,00 | $24,00 | $21,00 | 450 |
| 2026-08-11 | $23,79 | +5,72 % | $23,00 | $23,20 | $23,00 | 450 |
| 2026-08-10 | $22,50 | 0,00 % | $22,50 | $22,50 | $22,50 | 0 |
| 2026-08-07 | $22,50 | 0,00 % | $22,50 | $20,00 | $20,00 | 0 |
| 2026-08-06 | $22,50 | 0,00 % | $22,50 | $22,50 | $22,50 | 0 |
| 2026-08-05 | $22,50 | 0,00 % | $22,50 | $20,00 | $20,00 | 70 |
| 2026-08-04 | $22,50 | 0,00 % | $22,50 | $20,31 | $20,00 | 95 |
| 2026-08-03 | $22,50 | 0,00 % | $22,50 | $21,00 | $21,00 | 100 |
| 2026-07-31 | $22,50 | 0,00 % | $22,50 | $20,00 | $20,00 | 1 |
| 2026-07-30 | $22,50 | -10,00 % | $22,50 | $22,50 | $22,50 | 0 |
| 2026-07-29 | $25,00 | 0,00 % | $25,00 | $24,15 | $24,15 | 50 |
| 2026-07-28 | $25,00 | 0,00 % | $25,00 | $25,00 | $25,00 | 0 |
| 2026-07-27 | $25,00 | 0,00 % | $25,00 | $25,00 | $25,00 | 469 |
| 2026-07-24 | $25,00 | 0,00 % | $25,00 | $24,00 | $23,00 | 68 |
| 2026-07-23 | $25,00 | +19,05 % | $21,00 | $25,12 | $20,00 | 1,18K |
| 2026-07-22 | $21,00 | +2,44 % | $21,00 | $20,00 | $20,00 | 202 |
| 2026-07-21 | $20,50 | +2,50 % | $20,00 | $19,68 | $18,00 | 200 |
| 2026-07-20 | $20,00 | 0,00 % | $20,00 | $19,55 | $18,00 | 101 |
| 2026-07-17 | $20,00 | +11,11 % | $18,00 | $20,00 | $19,00 | 250 |
| 2026-07-16 | $18,00 | 0,00 % | $18,00 | $18,00 | $18,00 | 0 |
| 2026-07-15 | $18,00 | 0,00 % | $18,00 | $18,00 | $18,00 | 0 |
| 2026-07-14 | $18,00 | +12,50 % | $16,00 | $18,00 | $15,00 | 102 |
| 2026-07-13 | $16,00 | 0,00 % | $16,00 | $15,00 | $15,00 | 0 |
| 2026-07-10 | $16,00 | 0,00 % | $16,00 | $16,00 | $16,00 | 0 |
| 2026-07-09 | $16,00 | 0,00 % | $16,00 | $16,00 | $16,00 | 0 |
| 2026-07-08 | $16,00 | 0,00 % | $16,00 | $15,00 | $15,00 | 7 |
| 2026-07-07 | $16,00 | 0,00 % | $16,00 | $15,00 | $15,00 | 3 |
| 2026-07-06 | $16,00 | +18,52 % | $13,50 | $15,00 | $12,00 | 162 |
| 2026-07-03 | $13,50 | 0,00 % | $13,50 | $13,50 | $13,50 | 0 |
| 2026-07-02 | $13,50 | +50,00 % | $9,00 | $13,00 | $13,00 | 836 |
| 2026-07-01 | $9,00 | +20,00 % | $8,50 | $10,00 | $8,00 | 500 |
| 2026-06-30 | $7,50 | +7,14 % | $7,00 | $8,00 | $7,00 | 1,31K |
| 2026-06-29 | $7,00 | 0,00 % | $7,00 | $7,00 | $7,00 | 0 |
| 2026-06-26 | $7,00 | 0,00 % | $7,00 | $7,00 | $7,00 | 0 |
| 2026-06-25 | $7,00 | 0,00 % | $7,00 | $7,00 | $7,00 | 0 |
| 2026-06-24 | $7,00 | 0,00 % | $7,00 | $8,00 | $8,00 | 400 |
| 2026-06-23 | $7,00 | 0,00 % | $7,00 | $7,00 | $7,00 | 0 |
| 2026-06-22 | $7,00 | 0,00 % | $7,00 | $7,00 | $7,00 | 0 |
| 2026-06-19 | $7,00 | 0,00 % | $7,00 | $7,50 | $7,50 | 4 |
| 2026-06-18 | $7,00 | 0,00 % | $7,00 | $7,00 | $7,00 | 0 |
| 2026-06-17 | $7,00 | 0,00 % | $7,00 | $7,00 | $7,00 | 0 |
| 2026-06-16 | $7,00 | 0,00 % | $7,00 | $7,00 | $7,00 | 0 |
| 2026-06-15 | $7,00 | 0,00 % | $7,00 | $7,00 | $7,00 | 0 |
| 2026-06-12 | $7,00 | 0,00 % | $7,00 | $6,00 | $6,00 | 2 |
| 2026-06-11 | $7,00 | 0,00 % | $7,00 | $7,00 | $7,00 | 0 |
| 2026-06-10 | $7,00 | 0,00 % | $7,00 | $7,00 | $7,00 | 0 |
| 2026-06-09 | $7,00 | 0,00 % | $7,00 | $6,00 | $6,00 | 3 |
| 2026-06-08 | $7,00 | 0,00 % | $7,00 | $7,00 | $7,00 | 0 |
| 2026-06-05 | $7,00 | -6,67 % | $7,50 | $7,00 | $7,00 | 2 |
| 2026-06-04 | $7,50 | 0,00 % | $7,50 | $7,50 | $7,50 | 0 |
| 2026-06-03 | $7,50 | 0,00 % | $7,50 | $7,00 | $7,00 | 1 |
| 2026-06-02 | $7,50 | 0,00 % | $7,50 | $7,00 | $7,00 | 153 |
| 2026-06-01 | $7,50 | 0,00 % | $7,50 | $7,00 | $7,00 | 1 |
| 2026-05-29 | $7,50 | 0,00 % | $7,50 | $7,00 | $7,00 | 0 |
| 2026-05-28 | $7,50 | 0,00 % | $7,50 | $7,00 | $7,00 | 2 |
| 2026-05-27 | $7,50 | 0,00 % | $7,50 | $7,00 | $7,00 | 1 |