3,173€
1,37%
Echtzeit-Aktienkurs YOUGOV PLC LS -,002
Bid:
Ask:
Aktienkurse zur YOUGOV PLC LS -,002 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,13 | 3,20 | 3,12 | 3,17 | 1,37% | 2.266,00 |
| 08.09.2026 | 3,17 | 3,23 | 3,13 | 3,13 | -1,20% | 9.360,00 |
| 07.09.2026 | 3,23 | 3,30 | 3,15 | 3,17 | -2,01% | 7.254,00 |
| 04.09.2026 | 3,27 | 3,40 | 3,21 | 3,23 | -1,73% | 11.940,00 |
| 03.09.2026 | 2,93 | 3,36 | 2,89 | 3,29 | 12,17% | 21.004,00 |
| 02.09.2026 | 2,95 | 2,96 | 2,88 | 2,93 | -0,64% | 2.700,00 |
| 01.09.2026 | 2,99 | 3,03 | 2,93 | 2,95 | -1,20% | - |
| 31.08.2026 | 3,02 | 3,02 | 2,98 | 2,99 | -0,40% | 14,00 |
| 28.08.2026 | 3,08 | 3,10 | 2,99 | 3,00 | -2,60% | 38.232,00 |
| 27.08.2026 | 3,10 | 3,12 | 3,05 | 3,08 | -0,26% | - |
| 26.08.2026 | 3,15 | 3,18 | 3,07 | 3,09 | -1,81% | - |
| 25.08.2026 | 3,16 | 3,17 | 3,12 | 3,15 | 0,16% | 5.520,00 |
| 24.08.2026 | 3,12 | 3,16 | 3,08 | 3,14 | 0,64% | 8.248,00 |
| 21.08.2026 | 3,10 | 3,13 | 3,06 | 3,12 | 1,53% | 16.037,00 |
| 20.08.2026 | 3,09 | 3,12 | 3,07 | 3,07 | 0,26% | 11.724,00 |
| 19.08.2026 | 3,02 | 3,08 | 3,01 | 3,07 | 39,32% | - |
| 05.05.2026 | 2,19 | 2,26 | 2,13 | 2,20 | 1,01% | 1.291,00 |
| 04.05.2026 | 2,21 | 2,21 | 2,17 | 2,18 | -1,80% | 4.050,00 |
| 30.04.2026 | 2,13 | 2,22 | 2,12 | 2,22 | 4,23% | 11.124,00 |
| 29.04.2026 | 2,14 | 2,16 | 2,10 | 2,13 | -0,56% | 9.250,00 |
| 28.04.2026 | 2,16 | 2,19 | 2,13 | 2,14 | -0,60% | 1.200,00 |
| 27.04.2026 | 2,18 | 2,20 | 2,12 | 2,15 | -2,71% | 7.440,00 |
| 24.04.2026 | 2,18 | 2,22 | 2,12 | 2,21 | 1,37% | 16.600,00 |
| 23.04.2026 | 2,18 | 2,20 | 2,14 | 2,18 | -0,46% | 6.731,00 |
| 22.04.2026 | 2,17 | 2,21 | 2,12 | 2,19 | 2,09% | 17.991,00 |
| 21.04.2026 | 2,22 | 2,24 | 2,14 | 2,15 | -3,16% | 6.799,00 |
| 20.04.2026 | 2,21 | 2,24 | 2,19 | 2,22 | 0,00% | 19.800,00 |
| 17.04.2026 | 2,19 | 2,27 | 2,18 | 2,22 | 1,51% | 2.482,00 |
| 16.04.2026 | 2,15 | 2,23 | 2,15 | 2,19 | 1,86% | 32.734,00 |
| 15.04.2026 | 2,15 | 2,29 | 2,10 | 2,15 | -0,37% | 29.583,00 |
| 14.04.2026 | 2,02 | 2,16 | 2,02 | 2,15 | 6,43% | 30.046,00 |
| 13.04.2026 | 1,95 | 2,03 | 1,94 | 2,02 | 3,16% | 560,00 |
| 10.04.2026 | 1,99 | 2,03 | 1,94 | 1,96 | -1,21% | 2.081,00 |
| 09.04.2026 | 2,02 | 2,04 | 1,96 | 1,99 | -0,75% | 23.385,00 |
| 08.04.2026 | 2,02 | 2,10 | 1,97 | 2,00 | 1,73% | 39.910,00 |
| 07.04.2026 | 1,90 | 2,02 | 1,90 | 1,97 | 3,20% | 9.544,00 |
| 02.04.2026 | 1,89 | 1,94 | 1,86 | 1,91 | -1,55% | 3.040,00 |
| 01.04.2026 | 1,96 | 2,01 | 1,92 | 1,94 | -1,02% | 15.996,00 |
| 31.03.2026 | 1,90 | 1,97 | 1,88 | 1,96 | 4,27% | 30.000,00 |
| 30.03.2026 | 1,84 | 1,90 | 1,82 | 1,88 | 1,90% | 28.761,00 |
| 27.03.2026 | 1,94 | 1,94 | 1,84 | 1,84 | -3,66% | 26.378,00 |
| 26.03.2026 | 1,87 | 1,95 | 1,84 | 1,91 | 1,60% | 20.505,00 |
| 25.03.2026 | 1,80 | 1,90 | 1,74 | 1,88 | 5,03% | 9.988,00 |
| 24.03.2026 | 2,02 | 2,10 | 1,59 | 1,79 | -12,25% | 36.529,00 |
| 23.03.2026 | 2,07 | 2,11 | 2,00 | 2,04 | -1,45% | 6.575,00 |
| 20.03.2026 | 2,09 | 2,13 | 2,02 | 2,07 | -1,43% | 14.049,00 |
| 19.03.2026 | 2,13 | 2,13 | 2,06 | 2,10 | -1,41% | 9.900,00 |
| 18.03.2026 | 2,20 | 2,21 | 2,11 | 2,13 | -2,29% | 5.790,00 |
| 17.03.2026 | 2,15 | 2,23 | 2,11 | 2,18 | 0,46% | 20.960,00 |
| 16.03.2026 | 2,19 | 2,21 | 2,11 | 2,17 | 0,00% | 12.080,00 |
| 13.03.2026 | 2,12 | 2,19 | 2,12 | 2,17 | 1,40% | 4.080,00 |
| 12.03.2026 | 2,20 | 2,23 | 2,13 | 2,14 | -3,60% | 2.754,00 |
| 11.03.2026 | 2,20 | 2,24 | 2,17 | 2,22 | 0,91% | 13.926,00 |
| 10.03.2026 | 2,26 | 2,29 | 2,19 | 2,20 | -3,08% | 6.910,00 |
| 09.03.2026 | 2,29 | 2,34 | 2,24 | 2,27 | -2,16% | 14.926,00 |
| 06.03.2026 | 2,30 | 2,38 | 2,25 | 2,32 | 1,75% | 372,00 |
| 05.03.2026 | 2,24 | 2,29 | 2,16 | 2,28 | 0,88% | 9.310,00 |
| 04.03.2026 | 2,24 | 2,27 | 2,17 | 2,26 | 0,44% | 8.538,00 |
| 03.03.2026 | 2,35 | 2,35 | 2,21 | 2,25 | -4,66% | 14.358,00 |
| 02.03.2026 | 2,34 | 2,40 | 2,25 | 2,36 | -0,84% | 10.968,00 |
| 27.02.2026 | 2,42 | 2,46 | 2,35 | 2,38 | -0,83% | 37.500,00 |
| 26.02.2026 | 2,30 | 2,44 | 2,29 | 2,40 | 3,90% | 1.740,00 |
| 25.02.2026 | 2,26 | 2,36 | 2,26 | 2,31 | 1,76% | 12.714,00 |
| 24.02.2026 | 2,30 | 2,35 | 2,26 | 2,27 | -1,73% | 12.574,00 |
| 23.02.2026 | 2,39 | 2,42 | 2,30 | 2,31 | -2,94% | 12.241,00 |
| 20.02.2026 | 2,37 | 2,44 | 2,35 | 2,38 | 0,85% | 10.153,00 |
| 19.02.2026 | 2,34 | 2,39 | 2,31 | 2,36 | 0,85% | 14.341,00 |
| 18.02.2026 | 2,32 | 2,39 | 2,32 | 2,34 | -0,85% | - |
| 17.02.2026 | 2,30 | 2,39 | 2,30 | 2,36 | 1,72% | 3.185,00 |
| 16.02.2026 | 2,32 | 2,38 | 2,31 | 2,32 | -2,11% | 13.074,00 |
| 13.02.2026 | 2,36 | 2,43 | 2,34 | 2,37 | -0,42% | 180,00 |
| 12.02.2026 | 2,39 | 2,43 | 2,35 | 2,38 | -0,42% | 61.939,00 |
| 11.02.2026 | 2,38 | 2,42 | 2,35 | 2,39 | 0,00% | 902,00 |
| 10.02.2026 | 2,50 | 2,50 | 2,31 | 2,39 | -5,91% | 3.596,00 |
| 09.02.2026 | 2,37 | 2,55 | 2,34 | 2,54 | 6,28% | 8.820,00 |
| 06.02.2026 | 2,33 | 2,42 | 2,33 | 2,39 | 2,58% | 2.432,00 |
| 05.02.2026 | 2,36 | 2,44 | 2,30 | 2,33 | -0,43% | 13.495,00 |
| 04.02.2026 | 2,60 | 2,60 | 2,32 | 2,34 | -9,30% | 30.532,00 |
| 03.02.2026 | 2,74 | 2,77 | 2,55 | 2,58 | -5,84% | 11.832,00 |
| 02.02.2026 | 2,76 | 2,77 | 2,66 | 2,74 | -1,08% | 10.995,00 |
| 30.01.2026 | 2,84 | 2,86 | 2,72 | 2,77 | -1,77% | 17.574,00 |
| 29.01.2026 | 2,93 | 2,94 | 2,81 | 2,82 | -2,76% | 8.139,00 |
| 28.01.2026 | 2,97 | 3,01 | 2,85 | 2,90 | -1,02% | 8.800,00 |
| 27.01.2026 | 3,01 | 3,09 | 2,93 | 2,93 | -3,30% | 12.461,00 |
| 26.01.2026 | 2,93 | 3,03 | 2,89 | 3,03 | 3,41% | 9.061,00 |
| 23.01.2026 | 2,86 | 2,97 | 2,85 | 2,93 | 2,09% | 13.388,00 |
| 22.01.2026 | 2,78 | 2,89 | 2,76 | 2,87 | 3,99% | 5.501,00 |
| 21.01.2026 | 2,72 | 2,85 | 2,68 | 2,76 | 1,85% | 36.728,00 |
| 20.01.2026 | 2,74 | 2,74 | 2,63 | 2,71 | 0,00% | 10.720,00 |
| 19.01.2026 | 2,79 | 2,79 | 2,68 | 2,71 | -4,58% | 19.801,00 |
| 16.01.2026 | 2,89 | 2,92 | 2,80 | 2,84 | -1,39% | 11.500,00 |
| 15.01.2026 | 2,83 | 2,93 | 2,80 | 2,88 | 2,86% | 14.438,00 |
| 14.01.2026 | 2,82 | 2,84 | 2,74 | 2,80 | -1,75% | 6.747,00 |
| 13.01.2026 | 2,80 | 2,88 | 2,74 | 2,85 | 0,71% | 5.852,00 |
| 12.01.2026 | 2,82 | 2,91 | 2,79 | 2,83 | 0,00% | 8.902,00 |
| 09.01.2026 | 2,92 | 2,92 | 2,81 | 2,83 | -2,08% | 14.498,00 |
| 08.01.2026 | 2,88 | 2,91 | 2,82 | 2,89 | 0,70% | 6.585,00 |
| 07.01.2026 | 2,91 | 2,95 | 2,84 | 2,87 | -1,37% | 11.022,00 |
| 06.01.2026 | 2,88 | 2,94 | 2,83 | 2,91 | 0,00% | 21.503,00 |
| 05.01.2026 | 2,98 | 2,98 | 2,82 | 2,91 | -1,02% | 16.169,00 |