Klea Holding ALKLH
EURONEXT · Fransa · Sağlık Teknolojisi
€0,1378+0,01 (+%5,03)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,14 | +%5,03 | €0,13 | €0,14 | €0,13 | 457,51K |
| 2026-09-30 | €0,13 | +%6,15 | €0,12 | €0,13 | €0,12 | 382,29K |
| 2026-09-29 | €0,12 | -%8,44 | €0,13 | €0,14 | €0,12 | 796,01K |
| 2026-09-28 | €0,14 | -%3,57 | €0,13 | €0,14 | €0,13 | 982,49K |
| 2026-09-25 | €0,14 | -%0,71 | €0,14 | €0,14 | €0,14 | 80,10K |
| 2026-09-24 | €0,14 | +%1,44 | €0,14 | €0,14 | €0,12 | 926,15K |
| 2026-09-23 | €0,14 | -%1,00 | €0,14 | €0,14 | €0,14 | 72,22K |
| 2026-09-22 | €0,14 | -%0,43 | €0,14 | €0,14 | €0,14 | 366,20K |
| 2026-09-21 | €0,14 | -%0,70 | €0,14 | €0,14 | €0,14 | 221,31K |
| 2026-09-18 | €0,14 | +%1,43 | €0,14 | €0,14 | €0,14 | 263,99K |
| 2026-09-17 | €0,14 | -%2,23 | €0,14 | €0,14 | €0,14 | 431,52K |
| 2026-09-16 | €0,14 | -%2,32 | €0,14 | €0,15 | €0,14 | 130,30K |
| 2026-09-15 | €0,15 | -%8,38 | €0,15 | €0,16 | €0,14 | 728,58K |
| 2026-09-14 | €0,16 | %0,00 | €0,16 | €0,16 | €0,15 | 241,63K |
| 2026-09-11 | €0,16 | +%14,29 | €0,15 | €0,17 | €0,15 | 1,24M |
| 2026-09-10 | €0,14 | -%0,71 | €0,14 | €0,14 | €0,14 | 128,19K |
| 2026-09-09 | €0,14 | -%2,22 | €0,14 | €0,14 | €0,14 | 1,24M |
| 2026-09-08 | €0,14 | -%1,10 | €0,15 | €0,15 | €0,14 | 67,32K |
| 2026-09-07 | €0,15 | -%1,49 | €0,15 | €0,15 | €0,14 | 188,40K |
| 2026-09-04 | €0,15 | -%0,67 | €0,15 | €0,15 | €0,15 | 174,65K |
| 2026-09-03 | €0,15 | -%0,67 | €0,15 | €0,15 | €0,15 | 129,58K |
| 2026-09-02 | €0,15 | -%1,83 | €0,15 | €0,15 | €0,15 | 297,15K |
| 2026-09-01 | €0,15 | +%1,19 | €0,15 | €0,15 | €0,15 | 183,02K |
| 2026-08-31 | €0,15 | -%2,45 | €0,15 | €0,15 | €0,15 | 72,51K |
| 2026-08-28 | €0,15 | +%1,04 | €0,15 | €0,15 | €0,15 | 984,02K |
| 2026-08-27 | €0,15 | -%0,13 | €0,15 | €0,16 | €0,15 | 102,53K |
| 2026-08-26 | €0,15 | +%0,26 | €0,15 | €0,15 | €0,15 | 31,29K |
| 2026-08-25 | €0,15 | -%1,29 | €0,15 | €0,15 | €0,15 | 76,74K |
| 2026-08-24 | €0,16 | +%0,65 | €0,15 | €0,16 | €0,15 | 149,64K |
| 2026-08-21 | €0,15 | -%0,39 | €0,15 | €0,16 | €0,15 | 186,39K |
| 2026-08-20 | €0,15 | +%0,39 | €0,16 | €0,16 | €0,15 | 511,48K |
| 2026-08-19 | €0,15 | +%0,79 | €0,15 | €0,15 | €0,15 | 75,30K |
| 2026-08-18 | €0,15 | +%0,13 | €0,15 | €0,15 | €0,15 | 67,87K |
| 2026-08-17 | €0,15 | -%1,93 | €0,15 | €0,16 | €0,15 | 212,52K |
| 2026-08-14 | €0,16 | %0,00 | €0,15 | €0,16 | €0,15 | 322,84K |
| 2026-08-13 | €0,16 | -%0,77 | €0,15 | €0,16 | €0,15 | 42,43K |
| 2026-08-12 | €0,16 | +%0,64 | €0,16 | €0,16 | €0,15 | 233,37K |
| 2026-08-11 | €0,16 | -%0,89 | €0,16 | €0,16 | €0,16 | 497,26K |
| 2026-08-10 | €0,16 | -%0,38 | €0,16 | €0,16 | €0,16 | 196,65K |
| 2026-08-07 | €0,16 | -%0,75 | €0,16 | €0,16 | €0,16 | 151,18K |
| 2026-08-06 | €0,16 | +%1,27 | €0,16 | €0,16 | €0,16 | 83,83K |
| 2026-08-05 | €0,16 | -%1,13 | €0,16 | €0,16 | €0,16 | 99,47K |
| 2026-08-04 | €0,16 | +%0,63 | €0,16 | €0,16 | €0,16 | 95,43K |
| 2026-08-03 | €0,16 | +%1,02 | €0,16 | €0,16 | €0,16 | 156,87K |
| 2026-07-31 | €0,16 | -%1,14 | €0,16 | €0,16 | €0,16 | 245,75K |
| 2026-07-30 | €0,16 | -%1,62 | €0,16 | €0,16 | €0,16 | 209,81K |
| 2026-07-29 | €0,16 | +%1,65 | €0,16 | €0,16 | €0,16 | 230,56K |
| 2026-07-28 | €0,16 | -%2,47 | €0,16 | €0,16 | €0,16 | 276,67K |
| 2026-07-27 | €0,16 | +%2,53 | €0,16 | €0,16 | €0,16 | 298,18K |
| 2026-07-24 | €0,16 | -%1,50 | €0,16 | €0,16 | €0,16 | 454,21K |
| 2026-07-23 | €0,16 | -%0,50 | €0,16 | €0,16 | €0,16 | 233,23K |
| 2026-07-22 | €0,16 | -%1,71 | €0,16 | €0,16 | €0,16 | 416,97K |
| 2026-07-21 | €0,16 | +%2,37 | €0,17 | €0,17 | €0,16 | 486,86K |
| 2026-07-20 | €0,16 | -%7,61 | €0,17 | €0,17 | €0,16 | 799,93K |
| 2026-07-17 | €0,17 | -%2,03 | €0,17 | €0,18 | €0,17 | 850,19K |
| 2026-07-16 | €0,18 | -%0,56 | €0,18 | €0,18 | €0,17 | 395,24K |
| 2026-07-15 | €0,18 | %0,00 | €0,18 | €0,18 | €0,17 | 224,71K |
| 2026-07-14 | €0,18 | -%0,56 | €0,18 | €0,18 | €0,17 | 96,96K |
| 2026-07-13 | €0,18 | +%1,47 | €0,17 | €0,18 | €0,17 | 50,80K |
| 2026-07-10 | €0,18 | +%0,23 | €0,17 | €0,18 | €0,17 | 102,75K |
| 2026-07-09 | €0,18 | -%0,56 | €0,17 | €0,18 | €0,17 | 171,02K |
| 2026-07-08 | €0,18 | -%1,67 | €0,18 | €0,18 | €0,18 | 131,90K |
| 2026-07-07 | €0,18 | -%0,44 | €0,18 | €0,18 | €0,18 | 38,47K |
| 2026-07-06 | €0,18 | +%1,01 | €0,18 | €0,18 | €0,18 | 44,21K |
| 2026-07-03 | €0,18 | -%2,61 | €0,18 | €0,18 | €0,18 | 368,41K |
| 2026-07-02 | €0,18 | +%1,66 | €0,18 | €0,18 | €0,18 | 56,55K |
| 2026-07-01 | €0,18 | -%1,42 | €0,18 | €0,19 | €0,18 | 237,49K |
| 2026-06-30 | €0,18 | +%2,46 | €0,18 | €0,19 | €0,18 | 38,33K |
| 2026-06-29 | €0,18 | -%5,79 | €0,17 | €0,19 | €0,17 | 169,63K |
| 2026-06-26 | €0,19 | +%2,81 | €0,18 | €0,19 | €0,17 | 988,51K |
| 2026-06-25 | €0,18 | +%0,43 | €0,18 | €0,19 | €0,18 | 144,71K |
| 2026-06-24 | €0,18 | -%1,18 | €0,19 | €0,19 | €0,18 | 103,66K |
| 2026-06-23 | €0,19 | +%0,65 | €0,19 | €0,19 | €0,18 | 121,20K |
| 2026-06-22 | €0,19 | -%1,49 | €0,19 | €0,19 | €0,18 | 406,55K |
| 2026-06-19 | €0,19 | -%0,63 | €0,19 | €0,19 | €0,18 | 48,60K |
| 2026-06-18 | €0,19 | +%1,29 | €0,19 | €0,19 | €0,18 | 170,01K |
| 2026-06-17 | €0,19 | -%1,79 | €0,19 | €0,19 | €0,19 | 58,79K |
| 2026-06-16 | €0,19 | -%1,04 | €0,19 | €0,19 | €0,19 | 121,16K |
| 2026-06-15 | €0,19 | +%4,01 | €0,19 | €0,19 | €0,19 | 403,85K |
| 2026-06-12 | €0,18 | +%1,99 | €0,18 | €0,19 | €0,18 | 279,20K |
| 2026-06-11 | €0,18 | -%1,09 | €0,18 | €0,19 | €0,18 | 681,40K |
| 2026-06-10 | €0,18 | +%0,22 | €0,18 | €0,18 | €0,18 | 264,67K |
| 2026-06-09 | €0,18 | -%0,22 | €0,18 | €0,18 | €0,18 | 174,61K |
| 2026-06-08 | €0,18 | -%1,93 | €0,18 | €0,18 | €0,18 | 293,80K |
| 2026-06-05 | €0,19 | -%1,79 | €0,19 | €0,19 | €0,18 | 368,62K |
| 2026-06-04 | €0,19 | %0,00 | €0,19 | €0,19 | €0,19 | 232,92K |
| 2026-06-03 | €0,19 | -%3,55 | €0,19 | €0,19 | €0,19 | 306,06K |
| 2026-06-02 | €0,20 | +%1,44 | €0,19 | €0,20 | €0,19 | 229,59K |
| 2026-06-01 | €0,19 | -%1,32 | €0,19 | €0,20 | €0,19 | 342,58K |
| 2026-05-29 | €0,20 | -%0,10 | €0,19 | €0,20 | €0,19 | 373,57K |