2,490€
-3,41%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,55 | 2,56 | 2,51 | 2,52 | -2,09% | 8.410,00 |
| 19.12.2024 | 2,58 | 2,59 | 2,53 | 2,58 | 1,34% | 1.256,00 |
| 18.12.2024 | 2,61 | 2,63 | 2,54 | 2,54 | -3,27% | 1.712,00 |
| 17.12.2024 | 2,69 | 2,69 | 2,58 | 2,63 | -2,52% | 9.836,00 |
| 16.12.2024 | 2,71 | 2,71 | 2,64 | 2,70 | -2,10% | 2.107,00 |
| 13.12.2024 | 2,77 | 2,77 | 2,69 | 2,76 | -0,51% | 8.159,00 |
| 12.12.2024 | 2,83 | 2,83 | 2,77 | 2,77 | -2,46% | 2.500,00 |
| 11.12.2024 | 2,85 | 2,87 | 2,79 | 2,84 | 1,87% | 10.505,00 |
| 10.12.2024 | 2,84 | 2,85 | 2,79 | 2,79 | -2,11% | 5.344,00 |
| 09.12.2024 | 2,85 | 2,85 | 2,80 | 2,85 | 1,71% | 9.172,00 |
| 06.12.2024 | 2,80 | 2,80 | 2,77 | 2,80 | 0,57% | 7.616,00 |
| 05.12.2024 | 2,86 | 2,87 | 2,78 | 2,78 | -4,66% | 24.393,00 |
| 04.12.2024 | 2,93 | 2,93 | 2,87 | 2,92 | 1,11% | 2.583,00 |
| 03.12.2024 | 2,90 | 2,90 | 2,83 | 2,89 | -0,14% | 5.494,00 |
| 02.12.2024 | 2,84 | 2,89 | 2,81 | 2,89 | 4,10% | 7.733,00 |
| 29.11.2024 | 2,83 | 2,87 | 2,77 | 2,78 | -2,73% | 7.552,00 |
| 28.11.2024 | 2,88 | 2,88 | 2,79 | 2,86 | -0,07% | 10.189,00 |
| 27.11.2024 | 3,30 | 3,30 | 2,85 | 2,86 | -13,08% | 5.097,00 |
| 26.11.2024 | 3,29 | 3,29 | 3,29 | 3,29 | -0,36% | 1,00 |
| 25.11.2024 | 3,41 | 3,41 | 3,28 | 3,30 | -1,26% | 1.982,00 |
| 22.11.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -0,83% | 35,00 |
| 21.11.2024 | 3,39 | 3,39 | 3,32 | 3,37 | 0,42% | - |
| 20.11.2024 | 3,36 | 3,36 | 3,36 | 3,36 | -1,73% | 623,00 |
| 19.11.2024 | 3,44 | 3,47 | 3,37 | 3,42 | -1,75% | - |
| 18.11.2024 | 3,49 | 3,49 | 3,47 | 3,48 | 1,28% | 3.740,00 |
| 15.11.2024 | 3,50 | 3,50 | 3,42 | 3,43 | -1,77% | 285,00 |
| 14.11.2024 | 3,49 | 3,49 | 3,49 | 3,49 | 1,28% | 59,00 |
| 13.11.2024 | 3,45 | 3,45 | 3,45 | 3,45 | -0,40% | 400,00 |
| 12.11.2024 | 3,40 | 3,46 | 3,40 | 3,46 | 2,24% | 400,00 |
| 11.11.2024 | 3,67 | 3,67 | 3,39 | 3,39 | -8,43% | 3.469,00 |
| 08.11.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 1,26% | 382,00 |
| 07.11.2024 | 3,65 | 3,65 | 3,65 | 3,65 | 0,44% | 80,00 |
| 06.11.2024 | 3,63 | 3,71 | 3,59 | 3,64 | 0,50% | - |
| 05.11.2024 | 3,63 | 3,66 | 3,61 | 3,62 | 1,74% | - |
| 04.11.2024 | 3,56 | 3,56 | 3,56 | 3,56 | -1,77% | 1,00 |
| 01.11.2024 | 3,59 | 3,62 | 3,59 | 3,62 | 3,19% | 52,00 |
| 31.10.2024 | 3,68 | 3,68 | 3,51 | 3,51 | -3,57% | 12.119,00 |
| 30.10.2024 | 3,61 | 3,70 | 3,59 | 3,64 | 0,80% | - |
| 29.10.2024 | 3,71 | 3,72 | 3,60 | 3,61 | -2,59% | - |
| 28.10.2024 | 3,63 | 3,72 | 3,63 | 3,71 | 1,56% | - |
| 25.10.2024 | 3,65 | 3,65 | 3,65 | 3,65 | -0,98% | 500,00 |
| 24.10.2024 | 3,69 | 3,69 | 3,69 | 3,69 | -1,18% | 1.350,00 |
| 23.10.2024 | 3,73 | 3,73 | 3,73 | 3,73 | 1,69% | 7,00 |
| 22.10.2024 | 3,66 | 3,69 | 3,62 | 3,67 | -0,22% | - |
| 21.10.2024 | 3,67 | 3,68 | 3,67 | 3,68 | -0,62% | 1.280,00 |
| 18.10.2024 | 3,77 | 3,80 | 3,69 | 3,70 | -1,81% | - |
| 17.10.2024 | 3,76 | 3,81 | 3,73 | 3,77 | 0,08% | - |
| 16.10.2024 | 3,69 | 3,82 | 3,69 | 3,76 | -0,37% | 4.229,00 |
| 15.10.2024 | 3,78 | 3,78 | 3,68 | 3,78 | 1,04% | 1.886,00 |
| 14.10.2024 | 3,72 | 3,74 | 3,68 | 3,74 | 0,48% | - |
| 11.10.2024 | 3,69 | 3,73 | 3,68 | 3,72 | -0,19% | - |
| 10.10.2024 | 3,65 | 3,73 | 3,65 | 3,73 | 0,54% | 621,00 |
| 09.10.2024 | 3,66 | 3,73 | 3,65 | 3,71 | 0,27% | - |
| 08.10.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 0,54% | 100,00 |
| 07.10.2024 | 3,68 | 3,68 | 3,68 | 3,68 | -0,92% | 350,00 |
| 04.10.2024 | 3,71 | 3,71 | 3,71 | 3,71 | 2,26% | 100,00 |
| 03.10.2024 | 3,63 | 3,63 | 3,63 | 3,63 | 1,62% | 30,00 |
| 02.10.2024 | 3,65 | 3,65 | 3,57 | 3,57 | -2,24% | 251,00 |
| 01.10.2024 | 3,70 | 3,70 | 3,65 | 3,65 | -0,44% | 53,00 |
| 30.09.2024 | 3,67 | 3,67 | 3,67 | 3,67 | -2,65% | 200,00 |
| 27.09.2024 | 3,73 | 3,77 | 3,73 | 3,77 | 1,15% | 130,00 |
| 26.09.2024 | 3,65 | 3,75 | 3,62 | 3,73 | 2,67% | - |
| 25.09.2024 | 3,63 | 3,63 | 3,63 | 3,63 | -0,55% | 1.373,00 |
| 24.09.2024 | 3,66 | 3,68 | 3,65 | 3,65 | -0,76% | 1.297,00 |
| 23.09.2024 | 3,62 | 3,68 | 3,62 | 3,68 | 1,71% | 11,00 |
| 20.09.2024 | 3,63 | 3,63 | 3,62 | 3,62 | -2,48% | 1.000,00 |
| 19.09.2024 | 3,71 | 3,71 | 3,71 | 3,71 | 1,53% | 554,00 |
| 18.09.2024 | 3,65 | 3,65 | 3,65 | 3,65 | 0,38% | 400,00 |
| 17.09.2024 | 3,57 | 3,71 | 3,57 | 3,64 | 0,78% | 889,00 |
| 16.09.2024 | 3,63 | 3,63 | 3,61 | 3,61 | -1,26% | 196,00 |
| 13.09.2024 | 3,66 | 3,66 | 3,66 | 3,66 | 1,47% | 330,00 |
| 12.09.2024 | 3,57 | 3,65 | 3,56 | 3,60 | 0,47% | - |
| 11.09.2024 | 3,65 | 3,65 | 3,57 | 3,59 | 0,08% | 2.253,00 |
| 10.09.2024 | 3,64 | 3,65 | 3,55 | 3,58 | -1,84% | - |
| 09.09.2024 | 3,63 | 3,69 | 3,62 | 3,65 | 0,97% | - |
| 06.09.2024 | 3,71 | 3,74 | 3,61 | 3,62 | -3,45% | - |
| 05.09.2024 | 3,74 | 3,74 | 3,74 | 3,74 | 2,74% | 40,00 |
| 04.09.2024 | 3,60 | 3,66 | 3,58 | 3,64 | -0,71% | - |
| 03.09.2024 | 3,60 | 3,67 | 3,60 | 3,67 | -0,11% | 438,00 |
| 02.09.2024 | 3,70 | 3,70 | 3,60 | 3,67 | -0,92% | 312,00 |
| 30.08.2024 | 3,62 | 3,71 | 3,62 | 3,71 | 1,26% | - |
| 29.08.2024 | 3,59 | 3,66 | 3,59 | 3,66 | 0,27% | 52,00 |
| 28.08.2024 | 3,65 | 3,65 | 3,65 | 3,65 | -0,49% | 20,00 |
| 27.08.2024 | 3,65 | 3,69 | 3,63 | 3,67 | 1,10% | - |
| 26.08.2024 | 3,63 | 3,63 | 3,63 | 3,63 | -1,31% | 1.335,00 |
| 23.08.2024 | 3,68 | 3,68 | 3,68 | 3,68 | 2,62% | 7,00 |
| 22.08.2024 | 3,67 | 3,68 | 3,58 | 3,58 | 0,42% | 1.550,00 |
| 21.08.2024 | 3,53 | 3,58 | 3,52 | 3,57 | 1,33% | - |
| 20.08.2024 | 3,53 | 3,56 | 3,52 | 3,52 | 0,57% | - |
| 19.08.2024 | 3,51 | 3,56 | 3,50 | 3,50 | 2,04% | 2.201,00 |
| 16.08.2024 | 3,52 | 3,52 | 3,43 | 3,43 | -1,15% | 8.532,00 |
| 15.08.2024 | 3,41 | 3,47 | 3,40 | 3,47 | 1,22% | 13.423,00 |
| 14.08.2024 | 3,45 | 3,45 | 3,43 | 3,43 | -0,23% | 3.078,00 |
| 13.08.2024 | 3,41 | 3,44 | 3,40 | 3,44 | 2,50% | - |
| 12.08.2024 | 3,48 | 3,48 | 3,35 | 3,35 | -1,87% | 1.200,00 |
| 09.08.2024 | 3,39 | 3,44 | 3,38 | 3,42 | 1,42% | - |
| 08.08.2024 | 3,39 | 3,39 | 3,37 | 3,37 | 0,12% | 650,00 |
| 07.08.2024 | 3,44 | 3,45 | 3,37 | 3,37 | 0,48% | 827,00 |
| 06.08.2024 | 3,40 | 3,41 | 3,34 | 3,35 | -1,12% | 3.350,00 |
| 05.08.2024 | 3,38 | 3,39 | 3,26 | 3,39 | -4,83% | 3.680,00 |