9,750€
2,63%
Echtzeit-Aktienkurs YOUGOV PLC LS -,002
Bid:
Ask:
Aktienkurse zur YOUGOV PLC LS -,002 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 1,05% | - |
| 09.05.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -0,52% | - |
| 08.05.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -4,50% | - |
| 07.05.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 06.05.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 03.05.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 02.05.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 30.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 29.04.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 26.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 25.04.2024 | 9,95 | 10,10 | 9,95 | 10,10 | 1,00% | 650,00 |
| 24.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 23.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 22.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -4,72% | - |
| 19.04.2024 | 9,70 | 10,60 | 9,70 | 10,60 | 9,28% | 125,00 |
| 18.04.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,52% | - |
| 17.04.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -2,53% | - |
| 16.04.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -8,33% | - |
| 15.04.2024 | 10,40 | 10,80 | 10,40 | 10,80 | -3,57% | 125,00 |
| 12.04.2024 | 11,00 | 11,20 | 11,00 | 11,20 | 1,82% | 521,00 |
| 11.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 10.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 09.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -6,03% | - |
| 08.04.2024 | 10,90 | 11,60 | 10,90 | 11,60 | 9,43% | 550,00 |
| 05.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 04.04.2024 | 11,30 | 11,30 | 10,90 | 10,90 | -7,63% | 120,00 |
| 03.04.2024 | 11,30 | 11,80 | 11,30 | 11,80 | 2,61% | 75,00 |
| 02.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 28.03.2024 | 12,20 | 12,20 | 11,30 | 11,30 | -9,60% | 200,00 |
| 27.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 26.03.2024 | 13,20 | 13,20 | 13,10 | 13,10 | 0,77% | 460,00 |
| 25.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 22.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 21.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 20.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 19.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 18.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 15.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 14.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 13.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 12.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 11.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 08.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 07.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 06.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 05.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 04.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 01.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 29.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 28.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 27.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 26.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 23.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 22.02.2024 | 13,50 | 14,30 | 13,30 | 13,30 | -4,32% | 650,00 |
| 21.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 198,00 |
| 20.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 19.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 16.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 15.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 90,00 |
| 14.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 13.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 12.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 09.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 08.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 07.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 06.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -4,08% | - |
| 05.02.2024 | 13,50 | 14,70 | 13,50 | 14,70 | 5,00% | 206,00 |
| 02.02.2024 | 14,10 | 14,10 | 14,00 | 14,00 | 4,48% | 125,00 |
| 01.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 31.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 30.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 29.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 26.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | - |
| 25.01.2024 | 12,10 | 13,30 | 12,10 | 13,30 | 9,92% | 750,00 |
| 24.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | - |
| 23.01.2024 | 12,30 | 13,10 | 12,30 | 12,60 | -0,79% | 419,00 |
| 22.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 19.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 1.000,00 |
| 18.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 17.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 16.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 15.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 12.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 11.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 10.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 09.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 08.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 05.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 04.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 03.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 02.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 29.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 1.438,00 |
| 28.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 27.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 22.12.2023 | 13,60 | 13,60 | 13,50 | 13,50 | 4,65% | 38,00 |
| 21.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 20.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 19.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 4,88% | - |
| 18.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 15.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 5,22% | - |