9,500€
0,53%
Echtzeit-Aktienkurs YOUGOV PLC LS -,002
Bid:
Ask:
Aktienkurse zur YOUGOV PLC LS -,002 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 9,68 | 9,98 | 9,68 | 9,85 | 2,07% | 1.000,00 |
| 08.05.2024 | 9,80 | 9,85 | 9,50 | 9,65 | -2,03% | - |
| 07.05.2024 | 10,00 | 10,25 | 9,70 | 9,85 | -3,90% | - |
| 06.05.2024 | 10,23 | 10,25 | 10,18 | 10,25 | 0,00% | - |
| 03.05.2024 | 10,40 | 10,45 | 10,18 | 10,25 | -2,38% | - |
| 02.05.2024 | 10,30 | 10,50 | 10,23 | 10,50 | 0,48% | - |
| 30.04.2024 | 10,50 | 10,55 | 10,40 | 10,45 | -0,48% | - |
| 29.04.2024 | 10,55 | 10,60 | 10,45 | 10,50 | 0,48% | - |
| 26.04.2024 | 10,55 | 10,55 | 10,45 | 10,45 | -0,48% | - |
| 25.04.2024 | 10,28 | 10,50 | 10,25 | 10,50 | 2,94% | - |
| 24.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,25% | - |
| 23.04.2024 | 10,35 | 10,45 | 10,13 | 10,18 | -1,69% | - |
| 22.04.2024 | 10,10 | 10,45 | 10,10 | 10,35 | -0,48% | - |
| 19.04.2024 | 10,08 | 10,45 | 10,08 | 10,40 | 2,21% | - |
| 18.04.2024 | 10,03 | 10,23 | 9,95 | 10,18 | 1,50% | - |
| 17.04.2024 | 10,10 | 10,13 | 9,75 | 10,03 | -0,99% | - |
| 16.04.2024 | 10,13 | 10,13 | 9,90 | 10,13 | -1,70% | - |
| 15.04.2024 | 10,65 | 10,70 | 10,23 | 10,30 | -3,29% | - |
| 12.04.2024 | 11,40 | 11,50 | 10,60 | 10,65 | -6,58% | - |
| 11.04.2024 | 11,00 | 11,45 | 11,00 | 11,40 | 0,00% | - |
| 10.04.2024 | 11,00 | 11,45 | 11,00 | 11,40 | 1,79% | - |
| 09.04.2024 | 11,35 | 11,35 | 11,20 | 11,20 | -1,32% | - |
| 08.04.2024 | 11,30 | 11,35 | 11,10 | 11,35 | 0,44% | - |
| 05.04.2024 | 10,90 | 11,30 | 10,80 | 11,30 | 3,67% | - |
| 04.04.2024 | 11,55 | 11,65 | 10,75 | 10,90 | -6,03% | 140,00 |
| 03.04.2024 | 11,95 | 11,95 | 11,45 | 11,60 | -2,93% | - |
| 02.04.2024 | 11,85 | 11,95 | 11,70 | 11,95 | 0,84% | - |
| 28.03.2024 | 12,45 | 12,50 | 11,65 | 11,85 | -4,82% | - |
| 27.03.2024 | 12,85 | 13,20 | 12,35 | 12,45 | -3,49% | - |
| 26.03.2024 | 13,70 | 13,70 | 12,60 | 12,90 | -5,84% | - |
| 25.03.2024 | 13,00 | 13,70 | 13,00 | 13,70 | 3,01% | - |
| 22.03.2024 | 13,00 | 13,50 | 13,00 | 13,30 | -1,12% | - |
| 21.03.2024 | 13,45 | 13,55 | 13,40 | 13,45 | 0,00% | - |
| 20.03.2024 | 12,70 | 13,45 | 12,70 | 13,45 | 2,28% | - |
| 19.03.2024 | 13,45 | 13,45 | 13,10 | 13,15 | -2,23% | - |
| 18.03.2024 | 13,30 | 13,70 | 13,30 | 13,45 | -2,18% | - |
| 15.03.2024 | 13,70 | 13,80 | 13,65 | 13,75 | 0,00% | - |
| 14.03.2024 | 13,60 | 13,75 | 13,50 | 13,75 | 1,10% | 160,00 |
| 13.03.2024 | 13,10 | 13,90 | 13,00 | 13,60 | 3,82% | - |
| 12.03.2024 | 13,20 | 13,25 | 12,90 | 13,10 | -0,76% | - |
| 11.03.2024 | 13,10 | 13,20 | 12,95 | 13,20 | 0,76% | - |
| 08.03.2024 | 12,80 | 13,20 | 12,80 | 13,10 | -0,76% | - |
| 07.03.2024 | 13,60 | 13,70 | 13,15 | 13,20 | -3,65% | - |
| 06.03.2024 | 13,30 | 13,75 | 13,30 | 13,70 | -0,36% | - |
| 05.03.2024 | 12,80 | 13,75 | 12,80 | 13,75 | 3,00% | - |
| 04.03.2024 | 13,35 | 13,40 | 13,30 | 13,35 | 0,00% | - |
| 01.03.2024 | 12,70 | 13,35 | 12,70 | 13,35 | 2,30% | - |
| 29.02.2024 | 12,95 | 13,05 | 12,85 | 13,05 | 1,16% | - |
| 28.02.2024 | 13,25 | 13,25 | 12,90 | 12,90 | -2,27% | 750,00 |
| 27.02.2024 | 13,45 | 13,45 | 13,10 | 13,20 | -1,86% | - |
| 26.02.2024 | 13,80 | 13,80 | 13,40 | 13,45 | -2,54% | - |
| 23.02.2024 | 13,80 | 13,80 | 13,75 | 13,80 | 0,00% | - |
| 22.02.2024 | 13,80 | 13,90 | 13,70 | 13,80 | 0,00% | 1.500,00 |
| 21.02.2024 | 14,25 | 14,25 | 13,70 | 13,80 | -2,82% | - |
| 20.02.2024 | 14,35 | 14,35 | 14,20 | 14,20 | -1,05% | - |
| 19.02.2024 | 14,35 | 14,40 | 14,25 | 14,35 | 0,00% | - |
| 16.02.2024 | 14,15 | 14,40 | 14,05 | 14,35 | 1,41% | - |
| 15.02.2024 | 13,80 | 14,15 | 13,80 | 14,15 | 0,71% | - |
| 14.02.2024 | 14,05 | 14,10 | 13,90 | 14,05 | 0,00% | - |
| 13.02.2024 | 13,80 | 14,15 | 13,80 | 14,05 | 1,44% | - |
| 12.02.2024 | 13,70 | 13,85 | 13,70 | 13,85 | 1,09% | - |
| 09.02.2024 | 14,25 | 14,30 | 13,65 | 13,70 | -3,86% | - |
| 08.02.2024 | 14,00 | 14,40 | 14,00 | 14,25 | -1,04% | - |
| 07.02.2024 | 13,90 | 14,40 | 13,90 | 14,40 | 1,41% | - |
| 06.02.2024 | 14,40 | 14,40 | 13,90 | 14,20 | -1,39% | - |
| 05.02.2024 | 13,85 | 14,40 | 13,85 | 14,40 | 3,60% | - |
| 02.02.2024 | 14,40 | 14,45 | 13,75 | 13,90 | -3,81% | - |
| 01.02.2024 | 13,75 | 14,55 | 13,75 | 14,45 | 4,71% | - |
| 31.01.2024 | 13,50 | 13,85 | 13,45 | 13,80 | 2,22% | - |
| 30.01.2024 | 13,45 | 13,50 | 13,25 | 13,50 | 0,37% | - |
| 29.01.2024 | 13,35 | 13,45 | 13,35 | 13,45 | 0,00% | - |
| 26.01.2024 | 13,00 | 13,45 | 12,95 | 13,45 | 3,46% | - |
| 25.01.2024 | 12,45 | 13,05 | 12,45 | 13,00 | 4,42% | - |
| 24.01.2024 | 12,30 | 12,50 | 11,90 | 12,45 | 1,22% | - |
| 23.01.2024 | 12,60 | 12,80 | 12,25 | 12,30 | -2,77% | - |
| 22.01.2024 | 12,70 | 13,10 | 12,55 | 12,65 | -1,17% | - |
| 19.01.2024 | 13,35 | 13,45 | 12,80 | 12,80 | -4,48% | - |
| 18.01.2024 | 12,60 | 13,45 | 12,60 | 13,40 | 2,29% | - |
| 17.01.2024 | 13,00 | 13,10 | 12,95 | 13,10 | 0,00% | - |
| 16.01.2024 | 13,45 | 13,50 | 13,05 | 13,10 | -2,60% | - |
| 15.01.2024 | 13,55 | 13,65 | 13,40 | 13,45 | -1,47% | - |
| 12.01.2024 | 13,50 | 13,65 | 13,40 | 13,65 | 0,74% | - |
| 11.01.2024 | 13,65 | 13,65 | 13,30 | 13,55 | -0,73% | - |
| 10.01.2024 | 13,35 | 13,75 | 13,25 | 13,65 | 2,25% | - |
| 09.01.2024 | 13,35 | 13,40 | 13,25 | 13,35 | 0,00% | - |
| 08.01.2024 | 13,35 | 13,50 | 13,25 | 13,35 | -0,74% | - |
| 05.01.2024 | 13,80 | 13,80 | 13,35 | 13,45 | -2,54% | - |
| 04.01.2024 | 14,10 | 14,10 | 13,75 | 13,80 | -1,78% | - |
| 03.01.2024 | 14,15 | 14,15 | 13,90 | 14,05 | -0,71% | - |
| 02.01.2024 | 13,75 | 14,15 | 13,65 | 14,15 | 4,43% | - |
| 29.12.2023 | 13,60 | 13,65 | 13,55 | 13,55 | -0,73% | 1.700,00 |
| 28.12.2023 | 13,70 | 13,75 | 13,55 | 13,65 | -0,36% | - |
| 27.12.2023 | 13,75 | 13,80 | 13,60 | 13,70 | -0,72% | - |
| 22.12.2023 | 13,90 | 13,90 | 13,65 | 13,80 | -0,72% | - |
| 21.12.2023 | 13,35 | 13,90 | 13,25 | 13,90 | 4,12% | - |
| 20.12.2023 | 13,30 | 13,40 | 13,25 | 13,35 | 0,00% | - |
| 19.12.2023 | 12,90 | 13,45 | 12,90 | 13,35 | 5,95% | - |
| 18.12.2023 | 12,70 | 13,35 | 12,60 | 12,60 | -1,56% | - |
| 15.12.2023 | 12,40 | 12,85 | 12,40 | 12,80 | 2,40% | - |
| 14.12.2023 | 11,50 | 12,50 | 11,50 | 12,50 | 6,38% | - |