£2,844
0,49%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 2,85 | 2,87 | 2,85 | 2,85 | 0,80% | - |
| 24.04.2024 | 2,87 | 2,89 | 2,81 | 2,83 | -1,74% | 79.830,00 |
| 23.04.2024 | 2,83 | 2,89 | 2,82 | 2,88 | 1,84% | 68.770,00 |
| 22.04.2024 | 2,78 | 2,85 | 2,78 | 2,83 | 2,24% | 26.572,00 |
| 19.04.2024 | 2,76 | 2,77 | 2,73 | 2,77 | -1,00% | 62.231,00 |
| 18.04.2024 | 2,76 | 2,81 | 2,75 | 2,79 | 1,38% | 28.127,00 |
| 17.04.2024 | 2,74 | 2,78 | 2,74 | 2,76 | -0,72% | 73.906,00 |
| 16.04.2024 | 2,77 | 2,79 | 2,76 | 2,78 | -1,35% | 121.307,00 |
| 15.04.2024 | 2,76 | 2,82 | 2,75 | 2,81 | 0,86% | 109.932,00 |
| 12.04.2024 | 2,80 | 2,81 | 2,78 | 2,79 | 0,43% | 171.691,00 |
| 11.04.2024 | 2,77 | 2,79 | 2,75 | 2,78 | 0,87% | 88.849,00 |
| 10.04.2024 | 2,76 | 2,82 | 2,75 | 2,75 | -0,29% | 49.209,00 |
| 09.04.2024 | 2,71 | 2,76 | 2,71 | 2,76 | 1,40% | 40.531,00 |
| 08.04.2024 | 2,68 | 2,73 | 2,68 | 2,72 | 1,41% | 18.443,00 |
| 05.04.2024 | 2,66 | 2,70 | 2,66 | 2,69 | -0,07% | 81.067,00 |
| 04.04.2024 | 2,67 | 2,70 | 2,66 | 2,69 | 0,90% | 64.518,00 |
| 03.04.2024 | 2,62 | 2,66 | 2,61 | 2,66 | 1,68% | 51.509,00 |
| 02.04.2024 | 2,77 | 2,77 | 2,60 | 2,62 | -2,96% | 136.926,00 |
| 28.03.2024 | 2,70 | 2,74 | 2,69 | 2,70 | 0,41% | 188.578,00 |
| 27.03.2024 | 2,74 | 2,75 | 2,66 | 2,69 | -1,28% | 81.911,00 |
| 26.03.2024 | 2,63 | 2,72 | 2,63 | 2,72 | 2,95% | 227.602,00 |
| 25.03.2024 | 2,63 | 2,65 | 2,62 | 2,65 | -0,38% | 163.441,00 |
| 22.03.2024 | 2,67 | 2,68 | 2,64 | 2,66 | 0,08% | 48.626,00 |
| 21.03.2024 | 2,61 | 2,68 | 2,60 | 2,65 | 2,79% | 159.982,00 |
| 20.03.2024 | 2,55 | 2,59 | 2,54 | 2,58 | 1,02% | 108.195,00 |
| 19.03.2024 | 2,56 | 2,61 | 2,54 | 2,56 | -1,27% | 53.489,00 |
| 18.03.2024 | 2,55 | 2,61 | 2,55 | 2,59 | 2,41% | 81.415,00 |
| 15.03.2024 | 2,57 | 2,61 | 2,52 | 2,53 | -1,83% | 91.092,00 |
| 14.03.2024 | 2,73 | 2,73 | 2,56 | 2,58 | -5,19% | 132.778,00 |
| 13.03.2024 | 2,68 | 2,73 | 2,66 | 2,72 | 2,26% | 143.432,00 |
| 12.03.2024 | 2,69 | 2,74 | 2,53 | 2,66 | -3,91% | 239.915,00 |
| 11.03.2024 | 2,81 | 2,82 | 2,76 | 2,76 | -1,71% | 37.049,00 |
| 08.03.2024 | 2,78 | 2,81 | 2,75 | 2,81 | 0,57% | 64.559,00 |
| 07.03.2024 | 2,80 | 2,81 | 2,73 | 2,80 | 1,82% | 22.172,00 |
| 06.03.2024 | 2,74 | 2,78 | 2,65 | 2,75 | 2,46% | 57.909,00 |
| 05.03.2024 | 2,71 | 2,71 | 2,65 | 2,68 | -0,92% | 31.642,00 |
| 04.03.2024 | 2,77 | 2,78 | 2,70 | 2,71 | -3,12% | 31.036,00 |
| 01.03.2024 | 2,76 | 2,80 | 2,72 | 2,79 | 0,29% | 42.993,00 |
| 29.02.2024 | 2,79 | 2,79 | 2,71 | 2,78 | 0,65% | 144.779,00 |
| 28.02.2024 | 2,81 | 2,82 | 2,73 | 2,77 | -2,40% | 77.152,00 |
| 27.02.2024 | 2,84 | 2,87 | 2,83 | 2,83 | -0,28% | 108.438,00 |
| 26.02.2024 | 2,93 | 2,95 | 2,83 | 2,84 | -2,67% | 118.730,00 |
| 23.02.2024 | 2,88 | 2,92 | 2,86 | 2,92 | 0,59% | 92.146,00 |
| 22.02.2024 | 2,94 | 2,95 | 2,90 | 2,90 | -0,51% | 86.660,00 |
| 21.02.2024 | 2,94 | 2,96 | 2,91 | 2,92 | -0,55% | 52.439,00 |
| 20.02.2024 | 2,90 | 2,97 | 2,90 | 2,93 | 0,00% | 81.408,00 |
| 19.02.2024 | 2,93 | 2,94 | 2,90 | 2,93 | 0,82% | 35.729,00 |
| 16.02.2024 | 2,91 | 2,94 | 2,89 | 2,91 | 0,38% | 51.887,00 |
| 15.02.2024 | 2,90 | 2,92 | 2,89 | 2,90 | 0,35% | 84.324,00 |
| 14.02.2024 | 2,87 | 2,89 | 2,85 | 2,89 | 1,37% | 123.674,00 |
| 13.02.2024 | 2,84 | 2,86 | 2,83 | 2,85 | -0,31% | 254.129,00 |
| 12.02.2024 | 2,84 | 2,88 | 2,83 | 2,86 | 1,02% | 49.345,00 |
| 09.02.2024 | 2,84 | 2,84 | 2,81 | 2,83 | 0,04% | 144.360,00 |
| 08.02.2024 | 2,81 | 2,86 | 2,81 | 2,83 | 0,32% | 132.744,00 |
| 07.02.2024 | 2,81 | 2,83 | 2,79 | 2,82 | 0,57% | 134.976,00 |
| 06.02.2024 | 2,78 | 2,80 | 2,76 | 2,80 | 0,86% | 126.289,00 |
| 05.02.2024 | 2,72 | 2,79 | 2,72 | 2,78 | 2,73% | 217.468,00 |
| 02.02.2024 | 2,66 | 2,71 | 2,64 | 2,71 | 2,73% | 216.757,00 |
| 01.02.2024 | 2,73 | 2,75 | 2,62 | 2,63 | -6,76% | 265.604,00 |
| 31.01.2024 | 2,92 | 2,94 | 2,80 | 2,83 | -3,78% | 522.156,00 |
| 30.01.2024 | 2,80 | 2,94 | 2,75 | 2,94 | 0,00% | 283.355,00 |
| 29.01.2024 | 2,98 | 2,98 | 2,93 | 2,94 | -1,34% | 161.265,00 |
| 26.01.2024 | 2,98 | 3,01 | 2,96 | 2,98 | 0,34% | 115.239,00 |
| 25.01.2024 | 2,99 | 2,99 | 2,95 | 2,97 | -0,40% | 164.835,00 |
| 24.01.2024 | 2,99 | 3,01 | 2,95 | 2,98 | -0,27% | 115.913,00 |
| 23.01.2024 | 3,05 | 3,05 | 2,98 | 2,99 | -0,99% | 113.807,00 |
| 22.01.2024 | 2,99 | 3,03 | 2,97 | 3,02 | 1,82% | 235.737,00 |
| 19.01.2024 | 2,99 | 3,00 | 2,96 | 2,96 | -1,00% | 152.567,00 |
| 18.01.2024 | 2,96 | 3,03 | 2,96 | 2,99 | 0,67% | 85.034,00 |
| 17.01.2024 | 3,02 | 3,03 | 2,93 | 2,97 | -1,07% | 148.408,00 |
| 16.01.2024 | 2,96 | 3,03 | 2,96 | 3,00 | 0,74% | 49.749,00 |
| 15.01.2024 | 3,04 | 3,04 | 2,96 | 2,98 | -3,43% | 48.247,00 |
| 12.01.2024 | 3,09 | 3,14 | 3,07 | 3,09 | -0,26% | 95.909,00 |
| 11.01.2024 | 3,13 | 3,14 | 3,09 | 3,10 | -1,15% | 74.230,00 |
| 10.01.2024 | 3,10 | 3,13 | 3,09 | 3,13 | 1,56% | 117.013,00 |
| 09.01.2024 | 3,10 | 3,15 | 3,08 | 3,08 | -0,64% | 65.174,00 |
| 08.01.2024 | 3,04 | 3,11 | 3,02 | 3,10 | 1,60% | 71.697,00 |
| 05.01.2024 | 3,05 | 3,07 | 3,01 | 3,06 | -1,29% | 39.924,00 |
| 04.01.2024 | 3,08 | 3,10 | 3,04 | 3,10 | 0,88% | 75.277,00 |
| 03.01.2024 | 3,13 | 3,13 | 3,06 | 3,07 | -0,97% | 60.250,00 |
| 02.01.2024 | 3,17 | 3,19 | 3,08 | 3,10 | -3,31% | 43.328,00 |
| 29.12.2023 | 3,20 | 3,21 | 3,19 | 3,20 | -0,47% | 19.411,00 |
| 28.12.2023 | 3,22 | 3,24 | 3,19 | 3,22 | 0,53% | 29.095,00 |
| 27.12.2023 | 3,18 | 3,24 | 3,18 | 3,20 | 0,57% | 47.436,00 |
| 22.12.2023 | 3,14 | 3,19 | 3,13 | 3,18 | 0,44% | 18.112,00 |
| 21.12.2023 | 3,13 | 3,18 | 3,13 | 3,17 | 0,25% | 26.260,00 |
| 20.12.2023 | 3,13 | 3,17 | 3,09 | 3,16 | 2,43% | 130.441,00 |
| 19.12.2023 | 3,14 | 3,14 | 3,06 | 3,09 | 0,42% | 101.421,00 |
| 18.12.2023 | 3,02 | 3,09 | 2,98 | 3,07 | 1,65% | 91.219,00 |
| 15.12.2023 | 3,09 | 3,11 | 3,02 | 3,02 | -2,26% | 82.409,00 |
| 14.12.2023 | 2,98 | 3,13 | 2,98 | 3,09 | 3,00% | 82.354,00 |
| 13.12.2023 | 3,05 | 3,06 | 2,99 | 3,00 | -2,47% | 35.297,00 |
| 12.12.2023 | 3,10 | 3,12 | 3,06 | 3,08 | -0,93% | 43.356,00 |
| 11.12.2023 | 3,17 | 3,17 | 3,06 | 3,11 | 0,52% | 91.891,00 |
| 08.12.2023 | 3,04 | 3,11 | 3,04 | 3,09 | 1,28% | 65.265,00 |
| 07.12.2023 | 3,10 | 3,10 | 3,04 | 3,05 | -3,17% | 89.786,00 |
| 06.12.2023 | 3,15 | 3,18 | 3,13 | 3,15 | 0,70% | 154.095,00 |
| 05.12.2023 | 3,11 | 3,15 | 3,11 | 3,13 | 0,26% | 117.122,00 |
| 04.12.2023 | 3,15 | 3,18 | 3,10 | 3,12 | -0,76% | 287.921,00 |
| 01.12.2023 | 3,17 | 3,18 | 3,10 | 3,15 | -0,66% | 152.972,00 |