£2,074
-0,69%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 3,07 | 3,08 | 3,00 | 3,00 | -2,09% | 81.451,00 |
| 07.11.2024 | 3,00 | 3,07 | 2,99 | 3,06 | 1,80% | 60.386,00 |
| 06.11.2024 | 3,04 | 3,07 | 2,98 | 3,01 | -0,36% | 90.956,00 |
| 05.11.2024 | 3,01 | 3,05 | 3,01 | 3,02 | -0,23% | 70.518,00 |
| 04.11.2024 | 2,99 | 3,03 | 2,99 | 3,03 | 0,87% | 104.395,00 |
| 01.11.2024 | 2,97 | 3,00 | 2,96 | 3,00 | 1,35% | 53.610,00 |
| 31.10.2024 | 3,02 | 3,04 | 2,92 | 2,96 | -2,31% | 235.870,00 |
| 30.10.2024 | 2,97 | 3,07 | 2,96 | 3,03 | 1,68% | 139.459,00 |
| 29.10.2024 | 3,05 | 3,05 | 2,97 | 2,98 | -2,93% | 139.116,00 |
| 28.10.2024 | 3,03 | 3,08 | 3,02 | 3,07 | 2,13% | 85.520,00 |
| 25.10.2024 | 3,06 | 3,06 | 2,98 | 3,01 | -0,40% | 128.338,00 |
| 24.10.2024 | 3,03 | 3,04 | 3,00 | 3,02 | 0,40% | 68.770,00 |
| 23.10.2024 | 3,08 | 3,08 | 3,00 | 3,01 | -0,79% | 132.148,00 |
| 22.10.2024 | 3,05 | 3,05 | 3,00 | 3,03 | 0,73% | 159.993,00 |
| 21.10.2024 | 3,07 | 3,08 | 3,01 | 3,01 | -1,83% | 35.196,00 |
| 18.10.2024 | 3,12 | 3,14 | 3,06 | 3,06 | -1,79% | 83.979,00 |
| 17.10.2024 | 3,11 | 3,16 | 3,10 | 3,12 | -0,51% | 170.906,00 |
| 16.10.2024 | 3,09 | 3,14 | 3,09 | 3,14 | 0,04% | 91.946,00 |
| 15.10.2024 | 3,13 | 3,15 | 3,09 | 3,13 | 1,19% | 66.664,00 |
| 14.10.2024 | 3,10 | 3,10 | 3,06 | 3,10 | 0,19% | 17.002,00 |
| 11.10.2024 | 3,07 | 3,11 | 3,07 | 3,09 | 0,75% | 40.580,00 |
| 10.10.2024 | 3,07 | 3,07 | 3,05 | 3,07 | -0,42% | 69.881,00 |
| 09.10.2024 | 3,06 | 3,11 | 3,06 | 3,08 | 1,05% | 52.322,00 |
| 08.10.2024 | 3,01 | 3,06 | 3,01 | 3,05 | 0,53% | 301.290,00 |
| 07.10.2024 | 3,02 | 3,04 | 3,00 | 3,03 | -0,39% | 43.055,00 |
| 04.10.2024 | 3,01 | 3,06 | 3,01 | 3,05 | 1,47% | 37.820,00 |
| 03.10.2024 | 3,00 | 3,03 | 3,00 | 3,00 | 0,00% | 63.896,00 |
| 02.10.2024 | 2,99 | 3,03 | 2,98 | 3,00 | -0,07% | 77.169,00 |
| 01.10.2024 | 3,03 | 3,07 | 2,99 | 3,00 | -1,31% | 44.884,00 |
| 30.09.2024 | 3,08 | 3,09 | 3,04 | 3,04 | -2,00% | 70.746,00 |
| 27.09.2024 | 3,09 | 3,13 | 3,09 | 3,11 | 0,84% | 48.638,00 |
| 26.09.2024 | 3,00 | 3,11 | 3,00 | 3,08 | 2,60% | 76.011,00 |
| 25.09.2024 | 2,99 | 3,03 | 2,99 | 3,00 | 0,27% | 98.885,00 |
| 24.09.2024 | 3,01 | 3,01 | 2,97 | 2,99 | 0,00% | 85.632,00 |
| 23.09.2024 | 2,98 | 3,03 | 2,98 | 2,99 | -0,47% | 130.019,00 |
| 20.09.2024 | 3,13 | 3,13 | 2,97 | 3,01 | -3,90% | 70.644,00 |
| 19.09.2024 | 3,06 | 3,14 | 3,06 | 3,13 | 3,81% | 61.200,00 |
| 18.09.2024 | 3,06 | 3,06 | 3,01 | 3,02 | -1,44% | 55.395,00 |
| 17.09.2024 | 3,00 | 3,09 | 3,00 | 3,06 | 2,65% | 172.255,00 |
| 16.09.2024 | 3,03 | 3,03 | 2,97 | 2,98 | -1,59% | 127.949,00 |
| 13.09.2024 | 3,01 | 3,05 | 3,00 | 3,03 | 0,50% | 142.445,00 |
| 12.09.2024 | 3,05 | 3,06 | 3,00 | 3,01 | -0,10% | 52.303,00 |
| 11.09.2024 | 3,00 | 3,05 | 2,99 | 3,02 | 0,73% | 194.150,00 |
| 10.09.2024 | 3,03 | 3,06 | 2,99 | 2,99 | -2,25% | 52.722,00 |
| 09.09.2024 | 3,08 | 3,08 | 3,04 | 3,06 | 0,69% | 54.949,00 |
| 06.09.2024 | 3,11 | 3,13 | 3,04 | 3,04 | -2,34% | 123.570,00 |
| 05.09.2024 | 3,06 | 3,13 | 3,06 | 3,12 | 1,80% | 58.454,00 |
| 04.09.2024 | 3,02 | 3,07 | 3,00 | 3,06 | 0,00% | 68.501,00 |
| 03.09.2024 | 3,05 | 3,06 | 3,04 | 3,06 | 0,72% | 71.223,00 |
| 02.09.2024 | 3,08 | 3,09 | 3,03 | 3,04 | -1,87% | 152.033,00 |
| 30.08.2024 | 3,03 | 3,10 | 3,03 | 3,10 | 2,08% | 73.217,00 |
| 29.08.2024 | 3,02 | 3,07 | 3,02 | 3,03 | -0,03% | 67.120,00 |
| 28.08.2024 | 3,07 | 3,07 | 3,03 | 3,03 | -1,24% | 90.319,00 |
| 27.08.2024 | 3,07 | 3,09 | 3,05 | 3,07 | -0,82% | 69.702,00 |
| 26.08.2024 | 3,11 | 3,11 | 3,09 | 3,10 | 0,24% | - |
| 23.08.2024 | 3,09 | 3,09 | 3,05 | 3,09 | 0,91% | 26.229,00 |
| 22.08.2024 | 3,04 | 3,09 | 3,04 | 3,06 | 1,16% | 96.800,00 |
| 21.08.2024 | 3,00 | 3,03 | 2,99 | 3,03 | 1,71% | 101.818,00 |
| 20.08.2024 | 2,99 | 2,99 | 2,97 | 2,98 | -0,10% | 29.614,00 |
| 19.08.2024 | 2,99 | 3,02 | 2,98 | 2,98 | 0,30% | 123.719,00 |
| 16.08.2024 | 2,96 | 2,97 | 2,94 | 2,97 | -0,40% | 130.394,00 |
| 15.08.2024 | 2,93 | 2,99 | 2,90 | 2,98 | 2,40% | 73.800,00 |
| 14.08.2024 | 2,97 | 2,97 | 2,89 | 2,91 | -0,85% | 103.904,00 |
| 13.08.2024 | 2,90 | 2,94 | 2,89 | 2,94 | 1,56% | 52.621,00 |
| 12.08.2024 | 2,88 | 2,91 | 2,88 | 2,89 | -0,21% | 26.909,00 |
| 09.08.2024 | 2,91 | 2,92 | 2,88 | 2,90 | 0,56% | 27.602,00 |
| 08.08.2024 | 2,91 | 2,91 | 2,85 | 2,88 | -1,23% | 87.457,00 |
| 07.08.2024 | 2,91 | 2,93 | 2,88 | 2,92 | 0,62% | 36.425,00 |
| 06.08.2024 | 2,89 | 2,93 | 2,87 | 2,90 | 1,22% | 138.434,00 |
| 05.08.2024 | 2,88 | 2,89 | 2,81 | 2,87 | -0,93% | 149.562,00 |