Börse:
6,124€
1,73%
Echtzeit-Aktienkurs Auto Trader Group Plc.
Bid:
6,124€
Ask:
6,124€
Aktienkurse zur Auto Trader Group Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 5,95 | 6,16 | 5,95 | 6,12 | 1,73% | - |
| 28.05.2020 | 6,05 | 6,05 | 6,02 | 6,02 | 0,97% | - |
| 27.05.2020 | 5,91 | 6,05 | 5,91 | 5,96 | 1,29% | - |
| 26.05.2020 | 6,15 | 6,15 | 5,87 | 5,89 | 1,17% | 220,00 |
| 25.05.2020 | 5,73 | 5,82 | 5,73 | 5,82 | 2,32% | - |
| 22.05.2020 | 5,63 | 5,91 | 5,59 | 5,69 | 2,45% | - |
| 21.05.2020 | 5,51 | 5,55 | 5,51 | 5,55 | -0,36% | 850,00 |
| 20.05.2020 | 5,57 | 5,64 | 5,57 | 5,57 | -0,64% | - |
| 19.05.2020 | 5,53 | 5,61 | 5,53 | 5,61 | 0,94% | - |
| 18.05.2020 | 5,55 | 5,55 | 5,52 | 5,55 | -0,07% | - |
| 15.05.2020 | 5,43 | 5,56 | 5,43 | 5,56 | 3,27% | - |
| 14.05.2020 | 5,41 | 5,41 | 5,38 | 5,38 | -2,57% | - |
| 13.05.2020 | 5,38 | 5,52 | 5,38 | 5,52 | -0,40% | - |
| 12.05.2020 | 5,54 | 5,60 | 5,54 | 5,55 | -0,79% | - |
| 11.05.2020 | 5,42 | 5,59 | 5,42 | 5,59 | 3,37% | - |
| 08.05.2020 | 5,36 | 5,41 | 5,36 | 5,41 | 1,27% | - |
| 07.05.2020 | 5,20 | 5,34 | 5,20 | 5,34 | 2,10% | - |
| 06.05.2020 | 5,17 | 5,23 | 5,17 | 5,23 | -4,07% | - |
| 05.05.2020 | 5,14 | 5,45 | 5,14 | 5,45 | 6,94% | 200,00 |
| 04.05.2020 | 5,10 | 5,11 | 5,10 | 5,10 | -2,52% | - |
| 30.04.2020 | 5,37 | 5,37 | 5,23 | 5,23 | -1,32% | - |
| 29.04.2020 | 5,40 | 5,40 | 5,30 | 5,30 | -0,64% | - |
| 28.04.2020 | 5,18 | 5,33 | 5,18 | 5,33 | 3,01% | - |
| 27.04.2020 | 5,11 | 5,21 | 5,11 | 5,18 | 2,05% | - |
| 24.04.2020 | 4,99 | 5,07 | 4,99 | 5,07 | 0,16% | - |
| 23.04.2020 | 5,03 | 5,07 | 5,03 | 5,07 | 0,88% | - |
| 22.04.2020 | 4,94 | 5,02 | 4,94 | 5,02 | -0,24% | - |
| 21.04.2020 | 5,01 | 5,07 | 5,01 | 5,03 | -2,54% | - |
| 20.04.2020 | 5,09 | 5,23 | 5,03 | 5,17 | 5,69% | - |
| 17.04.2020 | 4,94 | 4,94 | 4,87 | 4,89 | 4,45% | - |
| 16.04.2020 | 4,66 | 4,96 | 4,65 | 4,68 | -1,02% | 400,00 |
| 15.04.2020 | 4,75 | 4,76 | 4,72 | 4,73 | -0,94% | 200,00 |
| 14.04.2020 | 4,73 | 4,80 | 4,73 | 4,77 | 0,87% | - |
| 09.04.2020 | 4,69 | 4,75 | 4,69 | 4,73 | 1,63% | - |
| 08.04.2020 | 4,51 | 4,66 | 4,51 | 4,66 | 0,61% | - |
| 07.04.2020 | 4,46 | 4,63 | 4,46 | 4,63 | 7,53% | - |
| 06.04.2020 | 4,23 | 4,32 | 4,23 | 4,30 | 3,31% | - |
| 03.04.2020 | 4,32 | 4,32 | 4,03 | 4,17 | -4,82% | - |
| 02.04.2020 | 4,29 | 4,40 | 4,29 | 4,38 | -0,95% | - |
| 01.04.2020 | 4,75 | 4,75 | 4,39 | 4,42 | -9,62% | - |
| 31.03.2020 | 4,85 | 4,90 | 4,80 | 4,89 | 0,70% | - |
| 30.03.2020 | 4,67 | 4,85 | 4,67 | 4,85 | 5,94% | - |
| 27.03.2020 | 4,67 | 4,67 | 4,45 | 4,58 | 10,57% | - |
| 26.03.2020 | 4,17 | 4,17 | 4,14 | 4,14 | -2,01% | - |
| 25.03.2020 | 4,25 | 4,27 | 4,18 | 4,23 | 7,50% | - |
| 24.03.2020 | 3,91 | 3,95 | 3,83 | 3,93 | 3,01% | - |
| 23.03.2020 | 3,75 | 3,87 | 3,75 | 3,82 | -18,83% | - |
| 20.03.2020 | 4,71 | 4,71 | 4,71 | 4,71 | 20,06% | - |
| 19.03.2020 | 3,84 | 3,92 | 3,34 | 3,92 | 2,00% | - |
| 18.03.2020 | 4,07 | 4,07 | 3,84 | 3,84 | -9,62% | - |
| 17.03.2020 | 4,48 | 4,48 | 4,16 | 4,25 | -4,62% | - |
| 16.03.2020 | 4,71 | 4,71 | 4,23 | 4,46 | -9,83% | - |
| 13.03.2020 | 4,94 | 5,05 | 4,80 | 4,94 | 2,57% | - |
| 12.03.2020 | 4,89 | 4,89 | 4,79 | 4,82 | -7,33% | - |
| 11.03.2020 | 5,18 | 5,21 | 5,18 | 5,20 | -5,21% | - |
| 10.03.2020 | 5,45 | 5,49 | 5,41 | 5,49 | 1,26% | - |
| 09.03.2020 | 5,29 | 5,42 | 5,27 | 5,42 | -3,25% | - |
| 06.03.2020 | 5,70 | 5,70 | 5,58 | 5,60 | -2,88% | - |
| 05.03.2020 | 5,93 | 5,95 | 5,75 | 5,77 | -2,11% | - |
| 04.03.2020 | 5,80 | 5,95 | 5,79 | 5,89 | 0,58% | - |
| 03.03.2020 | 5,86 | 5,87 | 5,80 | 5,86 | 0,03% | - |
| 02.03.2020 | 6,03 | 6,04 | 5,82 | 5,85 | -0,85% | - |
| 28.02.2020 | 5,79 | 5,95 | 5,77 | 5,90 | -1,57% | - |
| 27.02.2020 | 6,21 | 6,21 | 5,98 | 6,00 | -5,00% | - |
| 26.02.2020 | 6,31 | 6,31 | 6,19 | 6,31 | -0,82% | - |
| 25.02.2020 | 6,44 | 6,46 | 6,35 | 6,37 | -0,50% | - |
| 24.02.2020 | 6,60 | 6,60 | 6,38 | 6,40 | -4,05% | - |
| 21.02.2020 | 6,64 | 6,73 | 6,64 | 6,67 | -1,19% | - |
| 20.02.2020 | 6,67 | 6,75 | 6,67 | 6,75 | 0,30% | - |
| 19.02.2020 | 6,83 | 6,86 | 6,73 | 6,73 | -2,52% | - |
| 18.02.2020 | 7,06 | 7,07 | 6,88 | 6,90 | -2,62% | - |
| 17.02.2020 | 6,98 | 7,09 | 6,98 | 7,09 | 1,66% | - |
| 14.02.2020 | 6,95 | 7,00 | 6,95 | 6,97 | 0,14% | - |
| 13.02.2020 | 6,85 | 6,97 | 6,85 | 6,96 | 1,28% | - |
| 12.02.2020 | 6,77 | 6,87 | 6,75 | 6,87 | 2,02% | - |
| 11.02.2020 | 6,75 | 6,85 | 6,74 | 6,74 | -0,18% | - |
| 10.02.2020 | 6,66 | 6,75 | 6,66 | 6,75 | 0,51% | - |
| 07.02.2020 | 6,77 | 6,79 | 6,71 | 6,72 | -0,97% | - |
| 06.02.2020 | 6,76 | 6,80 | 6,75 | 6,78 | -0,24% | - |
| 05.02.2020 | 6,82 | 6,97 | 6,80 | 6,80 | -1,19% | - |
| 04.02.2020 | 6,71 | 6,88 | 6,71 | 6,88 | 2,35% | - |
| 03.02.2020 | 6,56 | 6,75 | 6,56 | 6,72 | 0,75% | - |
| 31.01.2020 | 6,81 | 6,84 | 6,67 | 6,67 | -1,71% | - |
| 30.01.2020 | 6,66 | 6,79 | 6,66 | 6,79 | 1,16% | - |
| 29.01.2020 | 6,74 | 6,79 | 6,70 | 6,71 | -0,30% | - |
| 28.01.2020 | 6,68 | 6,73 | 6,67 | 6,73 | -0,15% | - |
| 27.01.2020 | 6,86 | 6,86 | 6,73 | 6,74 | -3,08% | - |
| 24.01.2020 | 6,77 | 7,05 | 6,77 | 6,95 | 2,11% | - |
| 23.01.2020 | 6,76 | 6,81 | 6,76 | 6,81 | -0,87% | - |
| 22.01.2020 | 6,87 | 6,91 | 6,87 | 6,87 | 0,64% | - |
| 21.01.2020 | 6,67 | 6,83 | 6,67 | 6,83 | 1,13% | - |
| 20.01.2020 | 6,58 | 6,78 | 6,58 | 6,75 | 1,75% | - |
| 17.01.2020 | 6,49 | 6,64 | 6,49 | 6,63 | 2,22% | - |
| 16.01.2020 | 6,51 | 6,51 | 6,43 | 6,49 | -0,92% | - |
| 15.01.2020 | 6,61 | 6,65 | 6,54 | 6,55 | -0,94% | - |
| 14.01.2020 | 6,57 | 6,65 | 6,57 | 6,61 | 0,64% | - |
| 13.01.2020 | 6,47 | 6,61 | 6,47 | 6,57 | 0,21% | - |
| 10.01.2020 | 6,53 | 6,59 | 6,53 | 6,56 | 0,34% | - |
| 09.01.2020 | 6,56 | 6,56 | 6,46 | 6,53 | -0,40% | - |
| 08.01.2020 | 6,56 | 6,56 | 6,56 | 6,56 | -1,29% | - |