£2,171
-0,59%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,18 | 2,19 | 2,17 | 2,17 | -0,41% | - |
| 01.04.2025 | 2,16 | 2,19 | 2,15 | 2,18 | 0,92% | 239.328,00 |
| 31.03.2025 | 2,03 | 2,19 | 1,99 | 2,16 | -8,38% | 599.411,00 |
| 28.03.2025 | 2,35 | 2,37 | 2,33 | 2,36 | 0,68% | 135.067,00 |
| 27.03.2025 | 2,36 | 2,36 | 2,32 | 2,35 | -1,10% | 79.300,00 |
| 26.03.2025 | 2,36 | 2,38 | 2,34 | 2,37 | 0,94% | 162.378,00 |
| 25.03.2025 | 2,33 | 2,37 | 2,33 | 2,35 | 0,43% | 72.007,00 |
| 24.03.2025 | 2,43 | 2,43 | 2,34 | 2,34 | -3,66% | 121.624,00 |
| 21.03.2025 | 2,40 | 2,45 | 2,38 | 2,43 | 1,04% | 479.066,00 |
| 20.03.2025 | 2,40 | 2,43 | 2,37 | 2,40 | 0,42% | 87.525,00 |
| 19.03.2025 | 2,41 | 2,41 | 2,37 | 2,39 | 0,17% | 45.653,00 |
| 18.03.2025 | 2,39 | 2,42 | 2,38 | 2,39 | 0,67% | 74.369,00 |
| 17.03.2025 | 2,35 | 2,40 | 2,34 | 2,37 | 0,94% | 135.549,00 |
| 14.03.2025 | 2,32 | 2,37 | 2,31 | 2,35 | 1,82% | 95.512,00 |
| 13.03.2025 | 2,36 | 2,38 | 2,29 | 2,31 | -2,70% | 135.807,00 |
| 12.03.2025 | 2,34 | 2,39 | 2,34 | 2,37 | 1,19% | 115.296,00 |
| 11.03.2025 | 2,36 | 2,38 | 2,34 | 2,35 | -0,09% | 188.981,00 |
| 10.03.2025 | 2,35 | 2,37 | 2,32 | 2,35 | 0,69% | 288.001,00 |
| 07.03.2025 | 2,34 | 2,37 | 2,32 | 2,33 | -1,31% | 214.557,00 |
| 06.03.2025 | 2,33 | 2,39 | 2,32 | 2,36 | 0,90% | 149.443,00 |
| 05.03.2025 | 2,29 | 2,36 | 2,29 | 2,34 | 2,09% | 596.041,00 |
| 04.03.2025 | 2,33 | 2,35 | 2,29 | 2,29 | -2,13% | 257.264,00 |
| 03.03.2025 | 2,34 | 2,38 | 2,34 | 2,34 | -1,18% | 141.504,00 |
| 28.02.2025 | 2,35 | 2,40 | 2,33 | 2,37 | -0,38% | 267.050,00 |
| 27.02.2025 | 2,46 | 2,46 | 2,36 | 2,38 | -4,45% | 532.209,00 |
| 26.02.2025 | 2,33 | 2,70 | 2,32 | 2,49 | 7,97% | 1.393.978,00 |
| 25.02.2025 | 2,28 | 2,32 | 2,27 | 2,31 | 0,87% | 343.742,00 |
| 24.02.2025 | 2,29 | 2,30 | 2,28 | 2,29 | -0,09% | 372.030,00 |
| 21.02.2025 | 2,29 | 2,34 | 2,29 | 2,29 | 0,44% | 242.893,00 |
| 20.02.2025 | 2,26 | 2,28 | 2,26 | 2,28 | 1,02% | 358.098,00 |
| 19.02.2025 | 2,26 | 2,29 | 2,25 | 2,26 | -0,66% | 368.170,00 |
| 18.02.2025 | 2,28 | 2,31 | 2,26 | 2,27 | -0,35% | 189.811,00 |
| 17.02.2025 | 2,29 | 2,30 | 2,27 | 2,28 | -0,04% | 330.386,00 |
| 14.02.2025 | 2,29 | 2,31 | 2,28 | 2,28 | -0,39% | 180.629,00 |
| 13.02.2025 | 2,26 | 2,30 | 2,25 | 2,29 | 1,51% | 143.331,00 |
| 12.02.2025 | 2,29 | 2,30 | 2,25 | 2,26 | -0,88% | 79.542,00 |
| 11.02.2025 | 2,25 | 2,28 | 2,24 | 2,28 | 0,89% | 162.461,00 |
| 10.02.2025 | 2,24 | 2,27 | 2,23 | 2,26 | 0,27% | 164.562,00 |
| 07.02.2025 | 2,26 | 2,27 | 2,25 | 2,25 | -0,53% | 258.812,00 |
| 06.02.2025 | 2,26 | 2,30 | 2,25 | 2,26 | 0,44% | 98.059,00 |
| 05.02.2025 | 2,25 | 2,26 | 2,21 | 2,25 | -0,09% | 442.680,00 |
| 04.02.2025 | 2,23 | 2,26 | 2,21 | 2,25 | 0,27% | 220.581,00 |
| 03.02.2025 | 2,20 | 2,25 | 2,19 | 2,25 | -0,44% | 192.808,00 |
| 31.01.2025 | 2,25 | 2,27 | 2,22 | 2,26 | 0,18% | 96.479,00 |
| 30.01.2025 | 2,20 | 2,26 | 2,20 | 2,25 | 1,08% | 101.462,00 |
| 29.01.2025 | 2,22 | 2,29 | 2,22 | 2,23 | 0,54% | 330.165,00 |
| 28.01.2025 | 2,12 | 2,25 | 2,11 | 2,22 | 5,12% | 281.948,00 |
| 27.01.2025 | 2,10 | 2,12 | 2,08 | 2,11 | -0,09% | 187.566,00 |
| 24.01.2025 | 2,06 | 2,13 | 2,06 | 2,11 | 3,33% | 242.099,00 |
| 23.01.2025 | 2,08 | 2,08 | 2,02 | 2,04 | -1,83% | 555.379,00 |
| 22.01.2025 | 2,10 | 2,12 | 2,08 | 2,08 | -1,14% | 642.058,00 |
| 21.01.2025 | 2,09 | 2,11 | 2,08 | 2,11 | 0,29% | 275.084,00 |
| 20.01.2025 | 2,08 | 2,13 | 2,08 | 2,10 | 0,57% | 481.668,00 |
| 17.01.2025 | 2,12 | 2,13 | 2,08 | 2,09 | -1,14% | 269.538,00 |
| 16.01.2025 | 2,06 | 2,11 | 2,06 | 2,11 | 2,52% | 83.747,00 |
| 15.01.2025 | 2,04 | 2,06 | 2,01 | 2,06 | 3,00% | 248.948,00 |
| 14.01.2025 | 2,01 | 2,01 | 1,99 | 2,00 | 0,05% | 139.379,00 |
| 13.01.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 1,94% | 158.824,00 |
| 10.01.2025 | 2,00 | 2,00 | 1,96 | 1,96 | -2,24% | 140.745,00 |
| 09.01.2025 | 2,00 | 2,01 | 1,97 | 2,01 | 1,13% | 154.237,00 |
| 08.01.2025 | 2,04 | 2,05 | 1,98 | 1,98 | -2,86% | 301.266,00 |
| 07.01.2025 | 2,06 | 2,08 | 2,03 | 2,04 | -0,58% | 463.741,00 |
| 06.01.2025 | 2,06 | 2,11 | 2,05 | 2,05 | 0,49% | 416.071,00 |
| 03.01.2025 | 2,04 | 2,06 | 2,03 | 2,04 | 0,00% | 49.107,00 |
| 02.01.2025 | 2,06 | 2,07 | 2,04 | 2,04 | -1,11% | 135.323,00 |
| 31.12.2024 | 2,04 | 2,07 | 2,04 | 2,07 | 1,32% | 46.308,00 |
| 30.12.2024 | 2,06 | 2,07 | 2,03 | 2,04 | -1,54% | 154.505,00 |
| 27.12.2024 | 2,12 | 2,12 | 2,07 | 2,07 | -1,52% | 69.632,00 |
| 24.12.2024 | 2,08 | 2,11 | 2,08 | 2,10 | 1,84% | 61.074,00 |
| 23.12.2024 | 2,06 | 2,09 | 2,05 | 2,07 | 0,34% | 107.892,00 |
| 20.12.2024 | 2,07 | 2,10 | 2,05 | 2,06 | -1,39% | 550.180,00 |
| 19.12.2024 | 2,10 | 2,11 | 2,07 | 2,09 | -1,42% | 267.903,00 |
| 18.12.2024 | 2,12 | 2,15 | 2,11 | 2,12 | -0,80% | 264.058,00 |
| 17.12.2024 | 2,17 | 2,18 | 2,13 | 2,14 | -2,51% | 158.201,00 |
| 16.12.2024 | 2,24 | 2,24 | 2,19 | 2,19 | -2,32% | 120.226,00 |
| 13.12.2024 | 2,29 | 2,30 | 2,24 | 2,24 | -2,52% | 115.540,00 |
| 12.12.2024 | 2,30 | 2,31 | 2,29 | 2,30 | 0,00% | 161.480,00 |
| 11.12.2024 | 2,32 | 2,32 | 2,29 | 2,30 | -0,56% | 174.161,00 |
| 10.12.2024 | 2,31 | 2,32 | 2,30 | 2,31 | -0,22% | 176.363,00 |
| 09.12.2024 | 2,33 | 2,34 | 2,28 | 2,32 | 0,35% | 397.673,00 |
| 06.12.2024 | 2,24 | 2,34 | 2,24 | 2,31 | 1,94% | 212.212,00 |
| 05.12.2024 | 2,35 | 2,35 | 2,25 | 2,27 | -5,03% | 209.656,00 |
| 04.12.2024 | 2,36 | 2,41 | 2,35 | 2,39 | 1,45% | 382.783,00 |
| 03.12.2024 | 2,36 | 2,37 | 2,34 | 2,35 | -0,17% | 367.907,00 |
| 02.12.2024 | 2,37 | 2,37 | 2,33 | 2,36 | 0,77% | 320.071,00 |
| 29.11.2024 | 2,35 | 2,41 | 2,30 | 2,34 | 0,69% | 785.775,00 |
| 28.11.2024 | 2,41 | 2,42 | 2,31 | 2,32 | -0,77% | 452.364,00 |
| 27.11.2024 | 2,53 | 2,59 | 2,33 | 2,34 | -15,55% | 870.021,00 |
| 26.11.2024 | 2,78 | 2,78 | 2,75 | 2,77 | -0,18% | 320.222,00 |
| 25.11.2024 | 2,80 | 2,80 | 2,74 | 2,78 | -0,64% | 133.020,00 |
| 22.11.2024 | 2,80 | 2,82 | 2,78 | 2,79 | -0,18% | 144.439,00 |
| 21.11.2024 | 2,83 | 2,83 | 2,77 | 2,80 | 0,04% | 242.354,00 |
| 20.11.2024 | 2,85 | 2,85 | 2,77 | 2,80 | -1,41% | 149.316,00 |
| 19.11.2024 | 2,87 | 2,88 | 2,81 | 2,84 | -0,28% | 227.991,00 |
| 18.11.2024 | 2,87 | 2,90 | 2,83 | 2,85 | -0,97% | 375.988,00 |
| 15.11.2024 | 2,86 | 2,90 | 2,86 | 2,87 | 0,21% | 101.409,00 |
| 14.11.2024 | 2,82 | 2,87 | 2,80 | 2,87 | 1,77% | 73.777,00 |
| 13.11.2024 | 2,83 | 2,84 | 2,78 | 2,82 | -0,77% | 176.400,00 |
| 12.11.2024 | 2,83 | 2,87 | 2,80 | 2,84 | -0,28% | 174.893,00 |
| 11.11.2024 | 3,02 | 3,02 | 2,84 | 2,85 | -5,00% | 112.125,00 |