Börse:
£3,186
-0,57%
Echtzeit-Aktienkurs PETS AT HOME GROUP LS 1
Bid:
£3,160
Ask:
£3,212
Aktienkurse zur PETS AT HOME GROUP LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 3,20 | 3,22 | 3,17 | 3,19 | -0,41% | 197.668,00 |
| 27.06.2022 | 3,20 | 3,26 | 3,18 | 3,20 | 0,38% | 117.674,00 |
| 24.06.2022 | 3,11 | 3,21 | 3,10 | 3,19 | 2,84% | 203.247,00 |
| 23.06.2022 | 3,14 | 3,14 | 3,04 | 3,10 | -1,52% | 225.864,00 |
| 22.06.2022 | 3,15 | 3,19 | 3,13 | 3,15 | -0,94% | 280.372,00 |
| 21.06.2022 | 3,17 | 3,19 | 3,15 | 3,18 | 1,11% | 120.713,00 |
| 20.06.2022 | 3,12 | 3,23 | 3,12 | 3,15 | -0,54% | 133.977,00 |
| 17.06.2022 | 3,09 | 3,18 | 3,09 | 3,16 | 2,06% | 154.493,00 |
| 16.06.2022 | 3,15 | 3,15 | 3,04 | 3,10 | -2,91% | 355.150,00 |
| 15.06.2022 | 3,13 | 3,21 | 3,13 | 3,19 | 3,03% | 185.433,00 |
| 14.06.2022 | 3,16 | 3,16 | 3,08 | 3,10 | -1,74% | 76.777,00 |
| 13.06.2022 | 3,16 | 3,20 | 3,13 | 3,15 | -1,74% | 216.683,00 |
| 10.06.2022 | 3,20 | 3,24 | 3,19 | 3,21 | -0,80% | 223.473,00 |
| 09.06.2022 | 3,30 | 3,30 | 3,23 | 3,24 | -2,29% | 83.250,00 |
| 08.06.2022 | 3,27 | 3,34 | 3,27 | 3,31 | 0,55% | 136.463,00 |
| 07.06.2022 | 3,35 | 3,37 | 3,28 | 3,29 | -2,77% | 222.862,00 |
| 06.06.2022 | 3,33 | 3,41 | 3,33 | 3,39 | 0,22% | 133.768,00 |
| 03.06.2022 | 3,39 | 3,40 | 3,37 | 3,38 | 0,50% | - |
| 02.06.2022 | 3,41 | 3,43 | 3,35 | 3,36 | -0,63% | - |
| 01.06.2022 | 3,45 | 3,46 | 3,37 | 3,39 | -1,91% | 290.871,00 |
| 31.05.2022 | 3,42 | 3,46 | 3,36 | 3,45 | 0,52% | 516.154,00 |
| 30.05.2022 | 3,35 | 3,44 | 3,34 | 3,43 | 1,99% | 397.656,00 |
| 27.05.2022 | 3,23 | 3,38 | 3,21 | 3,37 | 4,47% | 801.388,00 |
| 26.05.2022 | 3,15 | 3,26 | 3,15 | 3,22 | 1,32% | 589.293,00 |
| 25.05.2022 | 2,90 | 3,18 | 2,90 | 3,18 | 13,37% | 498.048,00 |
| 24.05.2022 | 2,89 | 2,89 | 2,74 | 2,81 | -0,88% | 216.542,00 |
| 23.05.2022 | 2,82 | 2,84 | 2,79 | 2,83 | 1,36% | 120.299,00 |
| 20.05.2022 | 2,79 | 2,85 | 2,79 | 2,79 | 0,07% | 247.715,00 |
| 19.05.2022 | 2,72 | 2,81 | 2,72 | 2,79 | -0,14% | 168.999,00 |
| 18.05.2022 | 2,84 | 2,90 | 2,79 | 2,79 | -2,65% | 125.351,00 |
| 17.05.2022 | 2,85 | 2,90 | 2,85 | 2,87 | 0,53% | 188.397,00 |
| 16.05.2022 | 2,83 | 2,86 | 2,81 | 2,86 | 0,18% | 140.974,00 |
| 13.05.2022 | 2,85 | 2,88 | 2,84 | 2,85 | 1,14% | 171.726,00 |
| 12.05.2022 | 2,68 | 2,84 | 2,68 | 2,82 | 1,22% | 181.848,00 |
| 11.05.2022 | 2,80 | 2,83 | 2,77 | 2,78 | -0,43% | 315.214,00 |
| 10.05.2022 | 2,83 | 2,87 | 2,79 | 2,80 | -0,57% | 313.551,00 |
| 09.05.2022 | 2,89 | 2,90 | 2,80 | 2,81 | -2,70% | 175.894,00 |
| 06.05.2022 | 2,95 | 2,95 | 2,87 | 2,89 | -2,30% | 302.910,00 |
| 05.05.2022 | 3,13 | 3,13 | 2,95 | 2,96 | -4,21% | 245.656,00 |
| 04.05.2022 | 3,14 | 3,14 | 3,06 | 3,09 | -1,56% | 260.442,00 |
| 03.05.2022 | 3,11 | 3,15 | 3,11 | 3,14 | 2,10% | 186.569,00 |
| 02.05.2022 | 3,06 | 3,11 | 3,03 | 3,07 | -0,63% | - |
| 29.04.2022 | 3,12 | 3,16 | 3,08 | 3,09 | 0,32% | 285.744,00 |
| 28.04.2022 | 3,02 | 3,10 | 3,02 | 3,08 | 2,53% | 251.453,00 |
| 27.04.2022 | 2,97 | 3,03 | 2,89 | 3,01 | 2,11% | 269.567,00 |
| 26.04.2022 | 3,02 | 3,02 | 2,93 | 2,94 | -2,00% | 296.770,00 |
| 25.04.2022 | 2,99 | 3,02 | 2,95 | 3,00 | -0,66% | 618.959,00 |
| 22.04.2022 | 3,01 | 3,03 | 3,01 | 3,02 | -0,40% | 724.116,00 |
| 21.04.2022 | 3,04 | 3,07 | 3,02 | 3,04 | 0,13% | 406.051,00 |
| 20.04.2022 | 3,06 | 3,08 | 3,01 | 3,03 | -1,46% | 604.082,00 |
| 19.04.2022 | 3,11 | 3,13 | 3,04 | 3,08 | -2,01% | 748.279,00 |
| 14.04.2022 | 3,15 | 3,16 | 3,11 | 3,14 | -0,38% | 426.194,00 |
| 13.04.2022 | 3,27 | 3,27 | 3,11 | 3,15 | -4,14% | 576.247,00 |
| 12.04.2022 | 3,33 | 3,34 | 3,29 | 3,29 | -1,08% | 332.087,00 |
| 11.04.2022 | 3,30 | 3,37 | 3,27 | 3,32 | 1,22% | 423.658,00 |
| 08.04.2022 | 3,27 | 3,30 | 3,22 | 3,28 | 1,05% | 1.067.371,00 |
| 07.04.2022 | 3,33 | 3,33 | 3,20 | 3,25 | -3,33% | 652.159,00 |
| 06.04.2022 | 3,60 | 3,63 | 3,34 | 3,36 | -6,46% | 323.551,00 |
| 05.04.2022 | 3,56 | 3,60 | 3,50 | 3,59 | 0,28% | 336.505,00 |
| 04.04.2022 | 3,62 | 3,63 | 3,53 | 3,58 | -1,38% | 371.379,00 |
| 01.04.2022 | 3,61 | 3,68 | 3,61 | 3,63 | 0,55% | 151.489,00 |
| 31.03.2022 | 3,73 | 3,75 | 3,56 | 3,61 | -3,34% | 96.724,00 |
| 30.03.2022 | 3,96 | 3,96 | 3,73 | 3,74 | -5,58% | 118.870,00 |
| 29.03.2022 | 3,82 | 3,98 | 3,82 | 3,96 | 1,49% | 99.523,00 |
| 28.03.2022 | 3,91 | 3,94 | 3,87 | 3,90 | -0,15% | 67.919,00 |
| 25.03.2022 | 3,91 | 3,94 | 3,90 | 3,91 | -0,13% | 70.997,00 |
| 24.03.2022 | 3,92 | 3,93 | 3,87 | 3,91 | 0,13% | 117.985,00 |
| 23.03.2022 | 3,90 | 3,95 | 3,89 | 3,91 | -0,13% | 97.838,00 |
| 22.03.2022 | 3,88 | 3,93 | 3,88 | 3,91 | 0,38% | 133.371,00 |
| 21.03.2022 | 3,91 | 3,94 | 3,88 | 3,90 | -0,76% | 81.043,00 |
| 18.03.2022 | 3,95 | 3,98 | 3,84 | 3,93 | 0,80% | 143.001,00 |
| 17.03.2022 | 3,86 | 3,90 | 3,84 | 3,90 | 1,64% | 141.500,00 |
| 16.03.2022 | 3,82 | 3,86 | 3,79 | 3,83 | 2,13% | 157.897,00 |
| 15.03.2022 | 3,78 | 3,81 | 3,74 | 3,75 | -2,59% | 197.903,00 |
| 14.03.2022 | 3,81 | 3,87 | 3,80 | 3,85 | 2,45% | 141.957,00 |
| 11.03.2022 | 3,75 | 3,80 | 3,71 | 3,76 | 1,84% | 170.481,00 |
| 10.03.2022 | 3,74 | 3,76 | 3,68 | 3,69 | -0,38% | 129.659,00 |
| 09.03.2022 | 3,66 | 3,72 | 3,65 | 3,71 | 3,46% | 308.016,00 |
| 08.03.2022 | 3,50 | 3,59 | 3,49 | 3,58 | 1,64% | 204.887,00 |
| 07.03.2022 | 3,35 | 3,56 | 3,31 | 3,53 | 2,20% | 157.432,00 |
| 04.03.2022 | 3,46 | 3,49 | 3,43 | 3,45 | -0,55% | 232.772,00 |
| 03.03.2022 | 3,56 | 3,58 | 3,47 | 3,47 | -2,45% | 568.151,00 |
| 02.03.2022 | 3,60 | 3,62 | 3,55 | 3,56 | -1,82% | 195.966,00 |
| 01.03.2022 | 3,70 | 3,75 | 3,62 | 3,62 | -0,33% | 171.221,00 |
| 28.02.2022 | 3,61 | 3,64 | 3,54 | 3,63 | 0,11% | 103.432,00 |
| 25.02.2022 | 3,57 | 3,64 | 3,56 | 3,63 | 3,07% | 517.090,00 |
| 24.02.2022 | 3,60 | 3,62 | 3,48 | 3,52 | -2,76% | 240.484,00 |
| 23.02.2022 | 3,70 | 3,73 | 3,62 | 3,62 | -2,06% | 158.970,00 |
| 22.02.2022 | 3,67 | 3,77 | 3,67 | 3,70 | -0,54% | 231.876,00 |
| 21.02.2022 | 3,81 | 3,81 | 3,71 | 3,72 | -1,20% | 258.893,00 |
| 18.02.2022 | 3,85 | 3,85 | 3,74 | 3,76 | -2,46% | 155.097,00 |
| 17.02.2022 | 3,97 | 3,99 | 3,85 | 3,86 | -1,83% | 55.996,00 |
| 16.02.2022 | 3,95 | 3,96 | 3,86 | 3,93 | -0,68% | 309.075,00 |
| 15.02.2022 | 3,95 | 4,00 | 3,93 | 3,96 | 0,51% | 521.803,00 |
| 14.02.2022 | 3,97 | 3,99 | 3,89 | 3,94 | -1,48% | 146.066,00 |
| 11.02.2022 | 4,04 | 4,05 | 3,99 | 4,00 | -1,53% | 49.058,00 |
| 10.02.2022 | 4,01 | 4,09 | 4,01 | 4,06 | 0,10% | 445.462,00 |
| 09.02.2022 | 4,13 | 4,13 | 4,05 | 4,05 | 0,15% | 124.481,00 |
| 08.02.2022 | 4,08 | 4,11 | 4,00 | 4,05 | -1,41% | 103.404,00 |
| 07.02.2022 | 4,10 | 4,13 | 4,08 | 4,11 | 0,20% | 157.701,00 |