£8,979
1,35%
Echtzeit-Aktienkurs YouGov PLC
Bid:
Ask:
Aktienkurse zur YouGov PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 9,00 | 9,00 | 8,98 | 8,98 | 1,34% | - |
| 25.04.2024 | 8,85 | 8,92 | 8,80 | 8,86 | 0,27% | - |
| 24.04.2024 | 8,81 | 8,84 | 8,73 | 8,84 | 0,34% | - |
| 23.04.2024 | 8,97 | 8,97 | 8,76 | 8,81 | -1,14% | - |
| 22.04.2024 | 8,95 | 8,98 | 8,90 | 8,91 | 1,20% | - |
| 19.04.2024 | 8,68 | 8,80 | 8,68 | 8,80 | 1,17% | - |
| 18.04.2024 | 8,56 | 8,71 | 8,56 | 8,70 | 2,25% | - |
| 17.04.2024 | 8,61 | 8,61 | 8,40 | 8,51 | -1,37% | - |
| 16.04.2024 | 8,64 | 8,64 | 8,47 | 8,63 | -1,45% | - |
| 15.04.2024 | 9,13 | 9,13 | 8,75 | 8,75 | -3,63% | - |
| 12.04.2024 | 9,75 | 9,75 | 9,08 | 9,08 | -6,53% | - |
| 11.04.2024 | 9,71 | 9,78 | 9,71 | 9,72 | -0,08% | - |
| 10.04.2024 | 9,67 | 9,75 | 9,65 | 9,73 | 1,07% | - |
| 09.04.2024 | 9,69 | 9,69 | 9,59 | 9,62 | 0,06% | - |
| 08.04.2024 | 9,64 | 9,64 | 9,61 | 9,62 | 1,50% | - |
| 05.04.2024 | 9,32 | 9,48 | 9,32 | 9,48 | 1,69% | - |
| 04.04.2024 | 9,94 | 9,94 | 9,32 | 9,32 | -6,30% | - |
| 03.04.2024 | 10,23 | 10,23 | 9,85 | 9,95 | -2,11% | - |
| 02.04.2024 | 10,11 | 10,16 | 10,09 | 10,16 | 1,14% | - |
| 28.03.2024 | 10,67 | 10,67 | 10,05 | 10,05 | -6,09% | - |
| 27.03.2024 | 11,06 | 11,06 | 10,70 | 10,70 | -2,80% | - |
| 26.03.2024 | 11,66 | 11,66 | 10,86 | 11,00 | -5,75% | - |
| 25.03.2024 | 11,40 | 11,69 | 11,39 | 11,68 | 2,29% | - |
| 22.03.2024 | 11,53 | 11,60 | 11,42 | 11,42 | -1,24% | - |
| 21.03.2024 | 11,54 | 11,58 | 11,53 | 11,56 | 1,45% | - |
| 20.03.2024 | 11,18 | 11,39 | 11,12 | 11,39 | 1,50% | - |
| 19.03.2024 | 11,42 | 11,43 | 11,22 | 11,22 | -1,77% | - |
| 18.03.2024 | 11,68 | 11,69 | 11,42 | 11,43 | -2,22% | - |
| 15.03.2024 | 11,69 | 11,78 | 11,68 | 11,69 | 0,18% | - |
| 14.03.2024 | 11,62 | 11,67 | 11,57 | 11,66 | 1,51% | - |
| 13.03.2024 | 11,18 | 11,49 | 11,14 | 11,49 | 2,97% | - |
| 12.03.2024 | 11,23 | 11,25 | 11,08 | 11,16 | 0,61% | - |
| 11.03.2024 | 11,09 | 11,09 | 11,07 | 11,09 | 0,11% | - |
| 08.03.2024 | 11,24 | 11,24 | 11,06 | 11,08 | -1,62% | - |
| 07.03.2024 | 11,68 | 11,68 | 11,26 | 11,26 | -3,52% | - |
| 06.03.2024 | 11,69 | 11,70 | 11,67 | 11,67 | -0,18% | - |
| 05.03.2024 | 11,36 | 11,71 | 11,36 | 11,69 | 2,75% | - |
| 04.03.2024 | 11,39 | 11,39 | 11,38 | 11,38 | 0,08% | - |
| 01.03.2024 | 11,15 | 11,40 | 11,15 | 11,37 | 2,39% | - |
| 29.02.2024 | 11,07 | 11,11 | 11,03 | 11,11 | -0,09% | - |
| 28.02.2024 | 11,32 | 11,32 | 11,12 | 11,12 | -1,30% | - |
| 27.02.2024 | 11,44 | 11,44 | 11,26 | 11,26 | -2,13% | - |
| 26.02.2024 | 11,76 | 11,76 | 11,51 | 11,51 | -1,96% | - |
| 23.02.2024 | 11,77 | 11,77 | 11,73 | 11,74 | -0,76% | - |
| 22.02.2024 | 11,87 | 11,87 | 11,78 | 11,83 | 0,61% | - |
| 21.02.2024 | 12,15 | 12,15 | 11,75 | 11,76 | -3,43% | - |
| 20.02.2024 | 12,24 | 12,24 | 12,17 | 12,17 | -0,41% | - |
| 19.02.2024 | 12,22 | 12,23 | 12,19 | 12,22 | 0,39% | - |
| 16.02.2024 | 12,08 | 12,20 | 12,03 | 12,18 | 0,98% | - |
| 15.02.2024 | 12,02 | 12,08 | 11,99 | 12,06 | 1,23% | - |
| 14.02.2024 | 11,93 | 11,96 | 11,86 | 11,91 | -0,21% | - |
| 13.02.2024 | 11,78 | 11,95 | 11,78 | 11,94 | 1,35% | - |
| 12.02.2024 | 11,71 | 11,78 | 11,71 | 11,78 | 0,91% | - |
| 09.02.2024 | 12,15 | 12,15 | 11,67 | 11,67 | -3,84% | - |
| 08.02.2024 | 12,24 | 12,25 | 12,14 | 12,14 | -0,83% | - |
| 07.02.2024 | 12,09 | 12,24 | 12,08 | 12,24 | 1,90% | - |
| 06.02.2024 | 12,33 | 12,33 | 11,93 | 12,01 | -1,94% | - |
| 05.02.2024 | 11,87 | 12,25 | 11,87 | 12,25 | 3,34% | - |
| 02.02.2024 | 12,23 | 12,23 | 11,80 | 11,85 | -2,91% | - |
| 01.02.2024 | 11,73 | 12,21 | 11,73 | 12,21 | 4,48% | - |
| 31.01.2024 | 11,51 | 11,69 | 11,47 | 11,69 | 1,91% | - |
| 30.01.2024 | 11,45 | 11,48 | 11,37 | 11,47 | 0,45% | - |
| 29.01.2024 | 11,43 | 11,43 | 11,41 | 11,42 | 0,45% | - |
| 26.01.2024 | 11,08 | 11,36 | 11,08 | 11,36 | 2,72% | - |
| 25.01.2024 | 10,67 | 11,08 | 10,67 | 11,06 | 4,28% | - |
| 24.01.2024 | 10,55 | 10,61 | 10,23 | 10,61 | -0,12% | - |
| 23.01.2024 | 10,76 | 10,93 | 10,62 | 10,62 | -2,77% | - |
| 22.01.2024 | 11,03 | 11,21 | 10,92 | 10,92 | -1,60% | - |
| 19.01.2024 | 11,44 | 11,50 | 11,10 | 11,10 | -2,71% | - |
| 18.01.2024 | 11,20 | 11,41 | 11,19 | 11,41 | 1,82% | - |
| 17.01.2024 | 11,19 | 11,21 | 11,19 | 11,21 | -0,62% | - |
| 16.01.2024 | 11,54 | 11,60 | 11,26 | 11,28 | -2,99% | - |
| 15.01.2024 | 11,61 | 11,63 | 11,61 | 11,62 | -0,05% | - |
| 12.01.2024 | 11,63 | 11,64 | 11,61 | 11,63 | 0,86% | - |
| 11.01.2024 | 11,72 | 11,72 | 11,45 | 11,53 | -1,21% | - |
| 10.01.2024 | 11,44 | 11,68 | 11,44 | 11,67 | 1,90% | - |
| 09.01.2024 | 11,46 | 11,53 | 11,43 | 11,45 | -0,20% | - |
| 08.01.2024 | 11,50 | 11,59 | 11,42 | 11,48 | -1,03% | - |
| 05.01.2024 | 11,86 | 11,86 | 11,60 | 11,60 | -2,25% | - |
| 04.01.2024 | 12,09 | 12,09 | 11,86 | 11,86 | -1,73% | - |
| 03.01.2024 | 12,24 | 12,24 | 12,07 | 12,07 | -0,78% | - |
| 02.01.2024 | 11,88 | 12,17 | 11,87 | 12,17 | 3,02% | - |
| 29.12.2023 | 11,86 | 11,86 | 11,80 | 11,81 | -0,17% | - |
| 28.12.2023 | 11,87 | 11,87 | 11,81 | 11,83 | 0,14% | - |
| 27.12.2023 | 11,93 | 11,93 | 11,81 | 11,81 | -1,04% | - |
| 22.12.2023 | 11,99 | 11,99 | 11,88 | 11,94 | -0,08% | - |
| 21.12.2023 | 11,53 | 11,95 | 11,52 | 11,95 | 3,74% | - |
| 20.12.2023 | 11,50 | 11,53 | 11,50 | 11,52 | 0,26% | - |
| 19.12.2023 | 11,46 | 11,58 | 11,46 | 11,49 | -0,07% | - |
| 18.12.2023 | 10,98 | 11,50 | 10,97 | 11,49 | 4,73% | - |
| 15.12.2023 | 10,75 | 10,98 | 10,75 | 10,98 | 3,34% | - |
| 14.12.2023 | 10,11 | 10,62 | 10,05 | 10,62 | 6,16% | - |
| 13.12.2023 | 10,10 | 10,10 | 9,99 | 10,00 | -0,73% | - |
| 12.12.2023 | 9,99 | 10,10 | 9,99 | 10,08 | 0,23% | - |
| 11.12.2023 | 10,20 | 10,20 | 10,05 | 10,05 | -0,67% | - |
| 08.12.2023 | 10,16 | 10,16 | 10,12 | 10,12 | -0,84% | - |
| 07.12.2023 | 10,28 | 10,28 | 10,21 | 10,21 | -0,43% | - |
| 06.12.2023 | 10,31 | 10,31 | 10,25 | 10,25 | 0,42% | - |
| 05.12.2023 | 10,26 | 10,26 | 10,20 | 10,21 | -0,41% | - |
| 04.12.2023 | 10,26 | 10,26 | 10,25 | 10,25 | 0,05% | - |