£2,340
5,88%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 2,25 | 2,36 | 2,25 | 2,36 | 6,88% | 606.412,00 |
| 16.10.2026 | 2,24 | 2,24 | 2,20 | 2,21 | -0,54% | 218.350,00 |
| 15.10.2026 | 2,14 | 2,23 | 2,14 | 2,22 | 4,32% | 339.757,00 |
| 14.10.2026 | 2,13 | 2,15 | 2,10 | 2,13 | 0,95% | 116.270,00 |
| 13.10.2026 | 2,09 | 2,14 | 2,09 | 2,11 | 0,57% | 136.099,00 |
| 12.10.2026 | 2,14 | 2,14 | 2,07 | 2,10 | -0,52% | 105.614,00 |
| 09.10.2026 | 2,11 | 2,15 | 2,11 | 2,11 | 1,30% | 140.119,00 |
| 08.10.2026 | 2,08 | 2,11 | 2,06 | 2,08 | 0,58% | 178.693,00 |
| 07.10.2026 | 2,06 | 2,10 | 2,06 | 2,07 | 0,88% | 193.471,00 |
| 06.10.2026 | 2,03 | 2,08 | 2,03 | 2,05 | -0,39% | 157.860,00 |
| 05.10.2026 | 2,11 | 2,12 | 2,05 | 2,06 | -2,83% | 370.040,00 |
| 02.10.2026 | 2,14 | 2,15 | 2,10 | 2,12 | -0,19% | 531.442,00 |
| 01.10.2026 | 2,18 | 2,18 | 2,12 | 2,12 | -2,39% | 573.328,00 |
| 30.09.2026 | 2,14 | 2,20 | 2,14 | 2,18 | 1,78% | 554.058,00 |
| 29.09.2026 | 2,13 | 2,15 | 2,12 | 2,14 | 0,47% | 385.435,00 |
| 28.09.2026 | 2,12 | 2,17 | 2,12 | 2,13 | 0,66% | 252.225,00 |
| 25.09.2026 | 2,09 | 2,13 | 2,09 | 2,11 | 2,03% | 358.474,00 |
| 24.09.2026 | 2,10 | 2,10 | 2,07 | 2,07 | -1,33% | 344.937,00 |
| 23.09.2026 | 2,16 | 2,16 | 2,09 | 2,10 | -2,69% | 416.648,00 |
| 22.09.2026 | 2,12 | 2,16 | 2,11 | 2,16 | 2,37% | 445.693,00 |
| 21.09.2026 | 2,06 | 2,13 | 2,06 | 2,11 | 2,28% | 610.763,00 |
| 18.09.2026 | 2,13 | 2,13 | 2,05 | 2,06 | -3,78% | 372.567,00 |
| 17.09.2026 | 2,12 | 2,17 | 2,11 | 2,14 | 1,61% | 587.184,00 |
| 16.09.2026 | 2,08 | 2,11 | 2,05 | 2,11 | 1,49% | 674.236,00 |
| 15.09.2026 | 2,10 | 2,10 | 2,08 | 2,08 | -1,00% | 650.177,00 |
| 14.09.2026 | 2,08 | 2,12 | 2,08 | 2,10 | 0,87% | 543.425,00 |
| 11.09.2026 | 2,04 | 2,09 | 2,04 | 2,08 | 1,27% | 307.671,00 |
| 10.09.2026 | 2,04 | 2,05 | 2,02 | 2,05 | -0,29% | 149.671,00 |
| 09.09.2026 | 2,06 | 2,08 | 2,05 | 2,06 | -0,48% | 126.439,00 |
| 08.09.2026 | 2,14 | 2,14 | 2,07 | 2,07 | -3,63% | 134.755,00 |
| 07.09.2026 | 2,17 | 2,17 | 2,14 | 2,15 | -0,19% | 212.075,00 |
| 04.09.2026 | 2,12 | 2,16 | 2,12 | 2,15 | 2,18% | 559.377,00 |
| 03.09.2026 | 2,11 | 2,15 | 2,09 | 2,11 | -0,28% | 241.230,00 |
| 02.09.2026 | 2,10 | 2,12 | 2,08 | 2,11 | -0,98% | 314.978,00 |
| 01.09.2026 | 2,16 | 2,19 | 2,12 | 2,13 | -2,17% | 322.987,00 |
| 31.08.2026 | 2,18 | 2,19 | 2,17 | 2,18 | 0,47% | - |
| 28.08.2026 | 2,13 | 2,19 | 2,13 | 2,17 | 1,45% | 151.174,00 |
| 27.08.2026 | 2,16 | 2,17 | 2,13 | 2,14 | -1,16% | 173.096,00 |
| 26.08.2026 | 2,18 | 2,19 | 2,16 | 2,16 | -0,37% | 251.334,00 |
| 25.08.2026 | 2,15 | 2,18 | 2,14 | 2,17 | 1,50% | 82.524,00 |
| 24.08.2026 | 2,12 | 2,15 | 2,12 | 2,14 | 0,94% | 188.123,00 |
| 21.08.2026 | 2,17 | 2,18 | 2,11 | 2,12 | -2,21% | 584.382,00 |
| 20.08.2026 | 2,15 | 2,17 | 2,14 | 2,17 | 0,65% | 362.793,00 |
| 19.08.2026 | 2,11 | 2,16 | 2,11 | 2,15 | 1,22% | 107.636,00 |
| 18.08.2026 | 2,09 | 2,14 | 2,09 | 2,13 | 0,66% | 101.515,00 |
| 17.08.2026 | 2,13 | 2,17 | 2,10 | 2,11 | -1,67% | 165.155,00 |
| 14.08.2026 | 2,14 | 2,16 | 2,13 | 2,15 | 1,42% | 51.784,00 |
| 13.08.2026 | 2,11 | 2,14 | 2,11 | 2,12 | 1,24% | 69.377,00 |
| 12.08.2026 | 2,08 | 2,10 | 2,07 | 2,09 | 0,67% | 126.450,00 |
| 11.08.2026 | 2,12 | 2,12 | 2,07 | 2,08 | -0,95% | 84.894,00 |
| 10.08.2026 | 2,11 | 2,13 | 2,09 | 2,10 | -0,47% | 61.819,00 |
| 07.08.2026 | 2,10 | 2,12 | 2,06 | 2,11 | -0,75% | 171.210,00 |
| 06.08.2026 | 2,12 | 2,15 | 2,12 | 2,13 | -0,19% | 83.323,00 |
| 05.08.2026 | 2,12 | 2,14 | 2,12 | 2,13 | 0,57% | 104.024,00 |
| 04.08.2026 | 2,13 | 2,13 | 2,11 | 2,12 | -0,94% | 75.330,00 |
| 03.08.2026 | 2,11 | 2,17 | 2,11 | 2,14 | 1,33% | 266.411,00 |
| 31.07.2026 | 2,14 | 2,16 | 2,09 | 2,11 | -1,03% | 146.398,00 |
| 30.07.2026 | 2,07 | 2,19 | 2,07 | 2,13 | 2,60% | 480.687,00 |
| 29.07.2026 | 2,04 | 2,09 | 2,04 | 2,08 | 0,68% | 350.382,00 |
| 28.07.2026 | 2,01 | 2,07 | 2,01 | 2,06 | 3,20% | 301.361,00 |
| 27.07.2026 | 1,99 | 2,01 | 1,99 | 2,00 | 1,06% | 143.588,00 |
| 24.07.2026 | 1,93 | 1,99 | 1,93 | 1,98 | 1,18% | 181.224,00 |
| 23.07.2026 | 1,97 | 1,97 | 1,95 | 1,96 | -1,41% | 209.769,00 |
| 22.07.2026 | 1,97 | 2,00 | 1,94 | 1,98 | -0,40% | 204.140,00 |
| 21.07.2026 | 1,97 | 1,99 | 1,94 | 1,99 | 0,15% | 133.529,00 |
| 20.07.2026 | 1,97 | 2,00 | 1,96 | 1,99 | 0,81% | 171.955,00 |
| 17.07.2026 | 1,97 | 2,00 | 1,97 | 1,97 | -0,10% | 363.547,00 |
| 16.07.2026 | 1,96 | 1,98 | 1,95 | 1,98 | 0,92% | 301.147,00 |
| 15.07.2026 | 1,89 | 1,96 | 1,89 | 1,96 | 1,87% | 195.211,00 |
| 14.07.2026 | 1,91 | 1,93 | 1,90 | 1,92 | -0,29% | 298.372,00 |
| 13.07.2026 | 1,89 | 1,93 | 1,89 | 1,93 | 1,02% | 237.201,00 |
| 10.07.2026 | 1,89 | 1,91 | 1,87 | 1,91 | 0,95% | 217.098,00 |
| 09.07.2026 | 1,82 | 1,89 | 1,82 | 1,89 | 3,56% | 121.586,00 |
| 08.07.2026 | 1,84 | 1,84 | 1,79 | 1,82 | -0,90% | 153.482,00 |
| 07.07.2026 | 1,85 | 1,87 | 1,84 | 1,84 | 0,19% | 149.809,00 |
| 06.07.2026 | 1,85 | 1,86 | 1,82 | 1,84 | 0,60% | 139.695,00 |
| 03.07.2026 | 1,82 | 1,84 | 1,81 | 1,83 | 0,66% | 100.470,00 |
| 02.07.2026 | 1,80 | 1,82 | 1,79 | 1,81 | 0,89% | 121.025,00 |
| 01.07.2026 | 1,76 | 1,80 | 1,76 | 1,80 | 1,24% | 362.350,00 |
| 30.06.2026 | 1,78 | 1,81 | 1,76 | 1,78 | -0,39% | 415.846,00 |
| 29.06.2026 | 1,77 | 1,81 | 1,77 | 1,78 | -1,49% | 204.417,00 |
| 26.06.2026 | 1,80 | 1,82 | 1,75 | 1,81 | 0,22% | 185.109,00 |
| 25.06.2026 | 1,78 | 1,82 | 1,77 | 1,81 | 0,89% | 212.592,00 |
| 24.06.2026 | 1,73 | 1,79 | 1,71 | 1,79 | 3,77% | 177.571,00 |
| 23.06.2026 | 1,70 | 1,74 | 1,69 | 1,73 | 1,35% | 101.490,00 |
| 22.06.2026 | 1,70 | 1,71 | 1,68 | 1,70 | -0,58% | 121.926,00 |
| 19.06.2026 | 1,76 | 1,76 | 1,71 | 1,71 | -2,23% | 95.818,00 |
| 18.06.2026 | 1,75 | 1,75 | 1,72 | 1,75 | -0,57% | 159.244,00 |
| 17.06.2026 | 1,81 | 1,82 | 1,76 | 1,76 | -1,95% | 178.516,00 |
| 16.06.2026 | 1,83 | 1,83 | 1,79 | 1,80 | -1,48% | 172.238,00 |
| 15.06.2026 | 1,92 | 1,92 | 1,82 | 1,82 | -3,80% | 221.672,00 |
| 12.06.2026 | 1,93 | 1,95 | 1,88 | 1,90 | 0,53% | 169.654,00 |
| 11.06.2026 | 1,85 | 1,91 | 1,83 | 1,89 | 1,45% | 305.319,00 |
| 10.06.2026 | 1,83 | 1,86 | 1,82 | 1,86 | 1,59% | 481.034,00 |
| 09.06.2026 | 1,83 | 1,86 | 1,83 | 1,83 | 0,25% | 246.947,00 |
| 08.06.2026 | 1,82 | 1,84 | 1,81 | 1,82 | -0,79% | 200.394,00 |
| 05.06.2026 | 1,85 | 1,88 | 1,84 | 1,84 | -0,27% | 167.595,00 |
| 04.06.2026 | 1,83 | 1,87 | 1,83 | 1,84 | -1,13% | 214.548,00 |
| 03.06.2026 | 1,90 | 1,90 | 1,86 | 1,87 | -2,00% | 236.304,00 |
| 02.06.2026 | 1,94 | 1,96 | 1,88 | 1,90 | -2,31% | 296.760,00 |