£7,945
0,59%
Echtzeit-Aktienkurs Auto Trader Group PLC
Bid:
Ask:
Aktienkurse zur Auto Trader Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 7,89 | 7,92 | 7,84 | 7,87 | -0,33% | 194.831,00 |
| 05.06.2025 | 7,97 | 8,01 | 7,85 | 7,90 | -0,78% | 448.939,00 |
| 04.06.2025 | 7,90 | 8,04 | 7,82 | 7,96 | -0,52% | 429.762,00 |
| 03.06.2025 | 8,02 | 8,14 | 7,97 | 8,00 | 0,60% | 871.549,00 |
| 02.06.2025 | 7,90 | 7,95 | 7,76 | 7,95 | 1,12% | 477.100,00 |
| 30.05.2025 | 7,99 | 8,06 | 7,84 | 7,87 | -1,50% | 632.432,00 |
| 29.05.2025 | 8,22 | 8,24 | 7,69 | 7,99 | -11,27% | 1.605.347,00 |
| 28.05.2025 | 9,03 | 9,06 | 8,95 | 9,00 | -0,57% | 693.207,00 |
| 27.05.2025 | 9,13 | 9,20 | 9,05 | 9,05 | -1,79% | 496.812,00 |
| 26.05.2025 | 9,15 | 9,23 | 9,15 | 9,22 | 1,68% | - |
| 23.05.2025 | 8,96 | 9,13 | 8,96 | 9,07 | 0,99% | 302.291,00 |
| 22.05.2025 | 8,87 | 9,01 | 8,85 | 8,98 | 0,70% | 471.919,00 |
| 21.05.2025 | 8,87 | 8,92 | 8,85 | 8,91 | 0,00% | 562.854,00 |
| 20.05.2025 | 8,81 | 8,93 | 8,79 | 8,91 | 1,13% | 504.863,00 |
| 19.05.2025 | 8,77 | 8,81 | 8,67 | 8,81 | 0,25% | 525.160,00 |
| 16.05.2025 | 8,74 | 8,82 | 8,69 | 8,79 | 0,76% | 629.941,00 |
| 15.05.2025 | 8,66 | 8,76 | 8,65 | 8,73 | 0,93% | 449.338,00 |
| 14.05.2025 | 8,52 | 8,68 | 8,52 | 8,65 | 1,57% | 440.444,00 |
| 13.05.2025 | 8,50 | 8,56 | 8,47 | 8,51 | 0,09% | 452.694,00 |
| 12.05.2025 | 8,63 | 8,65 | 8,35 | 8,50 | -1,12% | 506.440,00 |
| 09.05.2025 | 8,65 | 8,67 | 8,57 | 8,60 | -0,53% | 350.880,00 |
| 08.05.2025 | 8,69 | 8,77 | 8,64 | 8,65 | -0,05% | 422.739,00 |
| 07.05.2025 | 8,63 | 8,69 | 8,56 | 8,65 | 0,39% | 322.895,00 |
| 06.05.2025 | 8,65 | 8,68 | 8,58 | 8,62 | -0,86% | 398.246,00 |
| 05.05.2025 | 8,66 | 8,69 | 8,66 | 8,69 | 0,64% | - |
| 02.05.2025 | 8,55 | 8,68 | 8,50 | 8,64 | 1,62% | 347.624,00 |
| 01.05.2025 | 8,40 | 8,50 | 8,39 | 8,50 | 1,26% | 179.968,00 |
| 30.04.2025 | 8,26 | 8,39 | 8,26 | 8,39 | 2,09% | 279.910,00 |
| 29.04.2025 | 8,14 | 8,22 | 8,13 | 8,22 | 1,38% | 388.612,00 |
| 28.04.2025 | 8,17 | 8,18 | 8,11 | 8,11 | -0,14% | 256.423,00 |
| 25.04.2025 | 8,19 | 8,19 | 8,07 | 8,12 | -0,38% | 359.862,00 |
| 24.04.2025 | 8,04 | 8,18 | 8,04 | 8,15 | 1,09% | 485.051,00 |
| 23.04.2025 | 8,10 | 8,11 | 8,03 | 8,06 | 0,50% | 351.997,00 |
| 22.04.2025 | 7,99 | 8,08 | 7,97 | 8,02 | 0,38% | 614.382,00 |
| 17.04.2025 | 7,91 | 8,01 | 7,89 | 7,99 | 0,83% | 610.731,00 |
| 16.04.2025 | 7,90 | 7,96 | 7,86 | 7,93 | -0,08% | 833.667,00 |
| 15.04.2025 | 7,72 | 7,93 | 7,72 | 7,93 | 2,64% | 454.829,00 |
| 14.04.2025 | 7,65 | 7,76 | 7,63 | 7,73 | 1,74% | 441.806,00 |
| 11.04.2025 | 7,57 | 7,62 | 7,46 | 7,60 | 0,88% | 504.510,00 |
| 10.04.2025 | 7,51 | 7,61 | 7,44 | 7,53 | 3,72% | 474.347,00 |
| 09.04.2025 | 7,15 | 7,34 | 7,15 | 7,26 | -0,55% | 550.121,00 |
| 08.04.2025 | 7,12 | 7,36 | 7,09 | 7,30 | 3,08% | 570.048,00 |
| 07.04.2025 | 7,28 | 7,43 | 7,08 | 7,08 | -4,76% | 431.064,00 |
| 04.04.2025 | 7,69 | 7,77 | 7,44 | 7,44 | -3,35% | 429.660,00 |
| 03.04.2025 | 7,48 | 7,70 | 7,47 | 7,69 | 2,12% | 586.623,00 |
| 02.04.2025 | 7,56 | 7,56 | 7,44 | 7,53 | -0,50% | 207.892,00 |
| 01.04.2025 | 7,51 | 7,58 | 7,49 | 7,57 | 1,75% | 450.289,00 |
| 31.03.2025 | 7,41 | 7,47 | 7,39 | 7,44 | -0,16% | 452.608,00 |
| 28.03.2025 | 7,40 | 7,48 | 7,39 | 7,45 | 0,46% | 257.462,00 |
| 27.03.2025 | 7,39 | 7,43 | 7,31 | 7,42 | -0,22% | 453.448,00 |
| 26.03.2025 | 7,48 | 7,53 | 7,44 | 7,44 | -1,69% | 327.824,00 |
| 25.03.2025 | 7,47 | 7,60 | 7,47 | 7,56 | 1,18% | 396.124,00 |
| 24.03.2025 | 7,41 | 7,52 | 7,40 | 7,48 | 0,51% | 435.610,00 |
| 21.03.2025 | 7,48 | 7,51 | 7,38 | 7,44 | -1,04% | 533.403,00 |
| 20.03.2025 | 7,56 | 7,56 | 7,43 | 7,52 | -0,21% | 262.040,00 |
| 19.03.2025 | 7,53 | 7,59 | 7,41 | 7,53 | 0,00% | 526.481,00 |
| 18.03.2025 | 7,64 | 7,67 | 7,51 | 7,53 | -1,21% | 286.566,00 |
| 17.03.2025 | 7,62 | 7,65 | 7,60 | 7,62 | 0,00% | 185.762,00 |
| 14.03.2025 | 7,52 | 7,63 | 7,52 | 7,62 | 1,38% | 295.003,00 |
| 13.03.2025 | 7,57 | 7,61 | 7,51 | 7,52 | -0,84% | 337.478,00 |
| 12.03.2025 | 7,54 | 7,63 | 7,52 | 7,58 | 0,18% | 385.573,00 |
| 11.03.2025 | 7,76 | 7,82 | 7,55 | 7,57 | -2,50% | 617.389,00 |
| 10.03.2025 | 7,87 | 7,91 | 7,75 | 7,76 | -0,46% | 377.341,00 |
| 07.03.2025 | 7,73 | 7,82 | 7,70 | 7,80 | 0,59% | 605.034,00 |
| 06.03.2025 | 7,76 | 7,77 | 7,67 | 7,75 | 0,44% | 375.445,00 |
| 05.03.2025 | 7,82 | 7,92 | 7,69 | 7,72 | -1,08% | 283.313,00 |
| 04.03.2025 | 7,85 | 7,89 | 7,78 | 7,80 | -1,04% | 481.393,00 |
| 03.03.2025 | 7,75 | 7,89 | 7,73 | 7,89 | 1,26% | 535.700,00 |
| 28.02.2025 | 7,69 | 7,79 | 7,67 | 7,79 | 0,33% | 381.046,00 |
| 27.02.2025 | 7,83 | 7,83 | 7,69 | 7,76 | -1,57% | 289.220,00 |
| 26.02.2025 | 7,88 | 7,96 | 7,86 | 7,89 | 0,38% | 221.293,00 |
| 25.02.2025 | 7,81 | 7,90 | 7,81 | 7,86 | 0,54% | 335.873,00 |
| 24.02.2025 | 7,72 | 7,84 | 7,71 | 7,81 | 1,06% | 273.925,00 |
| 21.02.2025 | 7,67 | 7,77 | 7,65 | 7,73 | 0,97% | 553.895,00 |
| 20.02.2025 | 7,70 | 7,73 | 7,63 | 7,66 | -0,52% | 357.964,00 |
| 19.02.2025 | 7,79 | 7,81 | 7,67 | 7,70 | -1,23% | 440.183,00 |
| 18.02.2025 | 7,85 | 7,89 | 7,79 | 7,79 | -0,79% | 280.576,00 |
| 17.02.2025 | 7,80 | 7,87 | 7,80 | 7,86 | 0,52% | 192.702,00 |
| 14.02.2025 | 7,89 | 7,89 | 7,80 | 7,82 | -0,72% | 240.977,00 |
| 13.02.2025 | 7,81 | 7,88 | 7,77 | 7,87 | 1,65% | 462.993,00 |
| 12.02.2025 | 7,79 | 7,89 | 7,74 | 7,74 | -0,41% | 336.252,00 |
| 11.02.2025 | 7,80 | 7,85 | 7,77 | 7,78 | -0,33% | 258.330,00 |
| 10.02.2025 | 7,77 | 7,84 | 7,77 | 7,80 | 0,92% | 330.508,00 |
| 07.02.2025 | 7,81 | 7,82 | 7,69 | 7,73 | -1,31% | 454.339,00 |
| 06.02.2025 | 8,01 | 8,03 | 7,83 | 7,83 | -1,61% | 364.776,00 |
| 05.02.2025 | 7,89 | 8,04 | 7,88 | 7,96 | 0,73% | 454.107,00 |
| 04.02.2025 | 7,86 | 7,91 | 7,82 | 7,90 | 0,38% | 248.330,00 |
| 03.02.2025 | 7,82 | 7,91 | 7,74 | 7,87 | -0,58% | 479.960,00 |
| 31.01.2025 | 7,94 | 7,95 | 7,85 | 7,92 | -0,38% | 655.008,00 |
| 30.01.2025 | 7,83 | 7,96 | 7,83 | 7,95 | 1,53% | 225.995,00 |
| 29.01.2025 | 7,84 | 7,93 | 7,80 | 7,83 | 0,18% | 543.621,00 |
| 28.01.2025 | 7,74 | 7,86 | 7,74 | 7,82 | 0,98% | 658.159,00 |
| 27.01.2025 | 7,71 | 7,74 | 7,64 | 7,74 | 0,68% | 481.780,00 |
| 24.01.2025 | 7,79 | 7,80 | 7,57 | 7,69 | -1,31% | 426.266,00 |
| 23.01.2025 | 7,87 | 7,94 | 7,77 | 7,79 | 0,36% | 451.639,00 |
| 22.01.2025 | 7,91 | 7,91 | 7,55 | 7,76 | -1,87% | 778.133,00 |
| 21.01.2025 | 7,88 | 7,97 | 7,87 | 7,91 | 0,50% | 339.313,00 |
| 20.01.2025 | 7,93 | 7,96 | 7,85 | 7,87 | -0,84% | 207.195,00 |
| 17.01.2025 | 7,98 | 8,00 | 7,94 | 7,94 | -0,28% | 282.887,00 |
| 16.01.2025 | 7,85 | 7,97 | 7,83 | 7,96 | 1,95% | 328.068,00 |