£4,808
0,31%
Echtzeit-Aktienkurs Auto Trader Group PLC
Bid:
Ask:
Aktienkurse zur Auto Trader Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 4,79 | 4,87 | 4,75 | 4,79 | 0,42% | 1.267.502,00 |
| 16.06.2026 | 4,68 | 4,81 | 4,65 | 4,77 | 2,32% | 1.269.834,00 |
| 15.06.2026 | 4,72 | 4,73 | 4,60 | 4,67 | 1,06% | 1.265.262,00 |
| 12.06.2026 | 4,54 | 4,62 | 4,51 | 4,62 | 1,63% | 1.594.136,00 |
| 11.06.2026 | 4,58 | 4,67 | 4,53 | 4,54 | -3,30% | 1.165.768,00 |
| 10.06.2026 | 4,69 | 4,71 | 4,60 | 4,70 | 0,18% | 864.345,00 |
| 09.06.2026 | 4,67 | 4,75 | 4,61 | 4,69 | -0,05% | 772.066,00 |
| 08.06.2026 | 4,68 | 4,79 | 4,65 | 4,69 | -0,23% | 1.113.320,00 |
| 05.06.2026 | 4,60 | 4,76 | 4,57 | 4,70 | 2,64% | 1.345.028,00 |
| 04.06.2026 | 4,51 | 4,64 | 4,51 | 4,58 | 3,06% | 790.895,00 |
| 03.06.2026 | 4,42 | 4,48 | 4,39 | 4,45 | -0,54% | 1.072.604,00 |
| 02.06.2026 | 4,53 | 4,68 | 4,45 | 4,47 | -0,27% | 1.227.223,00 |
| 01.06.2026 | 4,41 | 4,51 | 4,38 | 4,48 | 0,58% | 1.068.218,00 |
| 29.05.2026 | 4,32 | 4,49 | 4,29 | 4,46 | 4,82% | 3.529.550,00 |
| 28.05.2026 | 4,38 | 4,38 | 4,19 | 4,25 | -4,18% | 2.170.073,00 |
| 27.05.2026 | 4,38 | 4,48 | 4,36 | 4,44 | 0,74% | 1.571.542,00 |
| 26.05.2026 | 4,45 | 4,50 | 4,31 | 4,40 | -5,32% | 1.971.887,00 |
| 25.05.2026 | 4,63 | 4,72 | 4,62 | 4,65 | 1,33% | - |
| 22.05.2026 | 4,59 | 4,66 | 4,43 | 4,59 | 0,42% | 2.325.940,00 |
| 21.05.2026 | 4,80 | 4,89 | 4,49 | 4,57 | -7,73% | 1.852.848,00 |
| 20.05.2026 | 4,96 | 4,99 | 4,84 | 4,95 | -1,84% | 866.878,00 |
| 19.05.2026 | 5,06 | 5,18 | 5,03 | 5,05 | 0,68% | 783.808,00 |
| 18.05.2026 | 4,87 | 5,03 | 4,84 | 5,01 | 2,58% | 721.785,00 |
| 15.05.2026 | 4,92 | 4,95 | 4,79 | 4,89 | -0,15% | 1.696.512,00 |
| 14.05.2026 | 4,99 | 5,00 | 4,85 | 4,89 | -0,72% | 1.059.935,00 |
| 13.05.2026 | 4,88 | 4,95 | 4,85 | 4,93 | -1,19% | 841.331,00 |
| 12.05.2026 | 5,05 | 5,05 | 4,94 | 4,99 | -1,92% | 1.378.654,00 |
| 11.05.2026 | 5,23 | 5,23 | 5,04 | 5,09 | -2,00% | 739.345,00 |
| 08.05.2026 | 5,18 | 5,22 | 5,16 | 5,19 | -1,26% | 1.054.264,00 |
| 07.05.2026 | 5,02 | 5,33 | 4,95 | 5,26 | 4,60% | 2.066.323,00 |
| 06.05.2026 | 4,93 | 5,14 | 4,89 | 5,03 | 2,40% | 1.257.612,00 |
| 05.05.2026 | 5,00 | 5,08 | 4,84 | 4,91 | -0,38% | 1.679.001,00 |
| 04.05.2026 | 4,95 | 4,95 | 4,89 | 4,93 | -0,05% | - |
| 01.05.2026 | 4,98 | 5,00 | 4,91 | 4,93 | -1,68% | 531.617,00 |
| 30.04.2026 | 5,03 | 5,04 | 4,96 | 5,01 | -1,34% | 1.196.440,00 |
| 29.04.2026 | 5,04 | 5,08 | 5,00 | 5,08 | 0,45% | 532.342,00 |
| 28.04.2026 | 5,08 | 5,09 | 5,01 | 5,06 | 0,06% | 745.624,00 |
| 27.04.2026 | 5,03 | 5,07 | 4,97 | 5,05 | 0,16% | 625.582,00 |
| 24.04.2026 | 5,04 | 5,07 | 4,95 | 5,05 | -0,47% | 559.514,00 |
| 23.04.2026 | 5,04 | 5,08 | 4,99 | 5,07 | -0,20% | 689.274,00 |
| 22.04.2026 | 4,98 | 5,08 | 4,93 | 5,08 | -0,82% | 749.396,00 |
| 21.04.2026 | 5,15 | 5,20 | 5,11 | 5,12 | -0,04% | 699.569,00 |
| 20.04.2026 | 5,18 | 5,19 | 5,11 | 5,12 | -2,40% | 785.340,00 |
| 17.04.2026 | 5,08 | 5,25 | 5,04 | 5,25 | 4,04% | 1.167.897,00 |
| 16.04.2026 | 4,97 | 5,09 | 4,94 | 5,05 | 2,37% | 1.323.175,00 |
| 15.04.2026 | 4,82 | 4,95 | 4,81 | 4,93 | 3,31% | 1.169.857,00 |
| 14.04.2026 | 4,73 | 4,80 | 4,73 | 4,77 | 1,27% | 929.072,00 |
| 13.04.2026 | 4,72 | 4,76 | 4,66 | 4,71 | -1,03% | 1.016.435,00 |
| 10.04.2026 | 4,74 | 4,81 | 4,73 | 4,76 | 0,15% | 1.258.197,00 |
| 09.04.2026 | 4,77 | 4,81 | 4,71 | 4,75 | -1,02% | 1.017.932,00 |
| 08.04.2026 | 4,79 | 4,90 | 4,79 | 4,80 | 2,15% | 1.727.394,00 |
| 07.04.2026 | 4,75 | 4,85 | 4,70 | 4,70 | -0,63% | 1.416.023,00 |
| 02.04.2026 | 4,65 | 4,75 | 4,64 | 4,73 | 0,66% | 1.090.219,00 |
| 01.04.2026 | 4,72 | 4,78 | 4,60 | 4,70 | 0,97% | 1.145.123,00 |
| 31.03.2026 | 4,59 | 4,70 | 4,59 | 4,66 | 1,33% | 822.898,00 |
| 30.03.2026 | 4,48 | 4,60 | 4,47 | 4,59 | 2,91% | 918.168,00 |
| 27.03.2026 | 4,65 | 4,67 | 4,46 | 4,46 | -3,55% | 1.389.160,00 |
| 26.03.2026 | 4,67 | 4,72 | 4,62 | 4,63 | -1,33% | 1.259.401,00 |
| 25.03.2026 | 4,60 | 4,76 | 4,59 | 4,69 | 1,92% | 1.377.363,00 |
| 24.03.2026 | 4,64 | 4,76 | 4,60 | 4,60 | -1,15% | 1.131.294,00 |
| 23.03.2026 | 4,73 | 4,79 | 4,62 | 4,66 | -2,78% | 1.461.218,00 |
| 20.03.2026 | 4,82 | 4,83 | 4,72 | 4,79 | -0,42% | 1.421.548,00 |
| 19.03.2026 | 4,82 | 4,85 | 4,77 | 4,81 | -0,35% | 1.802.105,00 |
| 18.03.2026 | 4,91 | 4,93 | 4,80 | 4,83 | -1,43% | 1.060.453,00 |
| 17.03.2026 | 4,85 | 4,92 | 4,82 | 4,90 | 0,30% | 1.187.200,00 |
| 16.03.2026 | 4,95 | 4,97 | 4,83 | 4,88 | -1,24% | 1.254.871,00 |
| 13.03.2026 | 4,89 | 4,96 | 4,80 | 4,94 | 1,06% | 928.072,00 |
| 12.03.2026 | 4,80 | 4,96 | 4,80 | 4,89 | 0,87% | 1.552.033,00 |
| 11.03.2026 | 4,87 | 4,91 | 4,83 | 4,85 | -0,29% | 1.674.954,00 |
| 10.03.2026 | 4,86 | 4,94 | 4,83 | 4,86 | 0,19% | 1.049.265,00 |
| 09.03.2026 | 4,82 | 4,87 | 4,76 | 4,85 | -1,22% | 654.822,00 |
| 06.03.2026 | 4,80 | 4,95 | 4,77 | 4,91 | 3,96% | 1.525.050,00 |
| 05.03.2026 | 4,72 | 4,82 | 4,68 | 4,73 | 0,13% | 1.138.525,00 |
| 04.03.2026 | 4,77 | 4,80 | 4,58 | 4,72 | -0,08% | 640.971,00 |
| 03.03.2026 | 4,87 | 4,87 | 4,69 | 4,73 | -2,50% | 1.443.099,00 |
| 02.03.2026 | 4,92 | 4,94 | 4,76 | 4,85 | -1,56% | 1.457.880,00 |
| 27.02.2026 | 4,88 | 4,93 | 4,85 | 4,92 | 1,36% | 973.423,00 |
| 26.02.2026 | 4,73 | 4,91 | 4,71 | 4,86 | 2,58% | 888.100,00 |
| 25.02.2026 | 4,76 | 4,81 | 4,71 | 4,74 | 0,42% | 1.187.887,00 |
| 24.02.2026 | 4,71 | 4,79 | 4,67 | 4,72 | -0,08% | 907.837,00 |
| 23.02.2026 | 4,83 | 4,86 | 4,70 | 4,72 | -1,15% | 1.351.001,00 |
| 20.02.2026 | 4,75 | 4,84 | 4,73 | 4,77 | 1,09% | 848.794,00 |
| 19.02.2026 | 4,77 | 4,78 | 4,70 | 4,72 | 0,16% | 937.734,00 |
| 18.02.2026 | 4,64 | 4,72 | 4,57 | 4,72 | 1,81% | 1.066.799,00 |
| 17.02.2026 | 4,60 | 4,65 | 4,55 | 4,63 | 1,53% | 916.627,00 |
| 16.02.2026 | 4,65 | 4,72 | 4,55 | 4,56 | -0,93% | 980.850,00 |
| 13.02.2026 | 4,58 | 4,66 | 4,56 | 4,60 | 0,72% | 1.592.326,00 |
| 12.02.2026 | 4,71 | 4,75 | 4,55 | 4,57 | -2,74% | 1.520.765,00 |
| 11.02.2026 | 4,78 | 4,79 | 4,69 | 4,70 | -1,82% | 1.107.450,00 |
| 10.02.2026 | 4,75 | 4,79 | 4,70 | 4,79 | 0,91% | 1.097.234,00 |
| 09.02.2026 | 4,86 | 4,91 | 4,70 | 4,74 | -2,55% | 1.772.558,00 |
| 06.02.2026 | 4,79 | 4,90 | 4,73 | 4,87 | 0,32% | 1.668.361,00 |
| 05.02.2026 | 4,98 | 5,12 | 4,82 | 4,85 | -2,54% | 1.987.536,00 |
| 04.02.2026 | 5,09 | 5,09 | 4,92 | 4,98 | -1,64% | 1.841.686,00 |
| 03.02.2026 | 5,32 | 5,32 | 4,98 | 5,06 | -4,81% | 1.284.536,00 |
| 02.02.2026 | 5,40 | 5,40 | 5,31 | 5,32 | -0,82% | 800.436,00 |
| 30.01.2026 | 5,39 | 5,44 | 5,36 | 5,36 | 0,19% | 849.635,00 |
| 29.01.2026 | 5,56 | 5,56 | 5,34 | 5,35 | -3,88% | 785.484,00 |
| 28.01.2026 | 5,51 | 5,58 | 5,49 | 5,57 | 1,46% | 890.226,00 |
| 27.01.2026 | 5,51 | 5,57 | 5,49 | 5,49 | -0,04% | 993.915,00 |