£2,830
-0,16%
Echtzeit-Aktienkurs Hollywood Bowl Group PLC
Bid:
Ask:
Aktienkurse zur Hollywood Bowl Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,68 | 2,84 | 2,68 | 2,84 | 7,59% | 140.375,00 |
| 13.10.2025 | 2,61 | 2,64 | 2,58 | 2,64 | 3,54% | 42.244,00 |
| 10.10.2025 | 2,55 | 2,59 | 2,55 | 2,55 | -0,39% | 115.680,00 |
| 09.10.2025 | 2,55 | 2,59 | 2,54 | 2,56 | 0,00% | 50.341,00 |
| 08.10.2025 | 2,53 | 2,56 | 2,51 | 2,56 | 0,79% | 16.803,00 |
| 07.10.2025 | 2,51 | 2,54 | 2,51 | 2,54 | 1,00% | 16.407,00 |
| 06.10.2025 | 2,53 | 2,53 | 2,50 | 2,51 | -0,99% | 20.617,00 |
| 03.10.2025 | 2,53 | 2,57 | 2,52 | 2,54 | 0,80% | 13.310,00 |
| 02.10.2025 | 2,50 | 2,52 | 2,48 | 2,52 | 1,21% | 14.303,00 |
| 01.10.2025 | 2,50 | 2,53 | 2,49 | 2,49 | -1,78% | 24.614,00 |
| 30.09.2025 | 2,53 | 2,55 | 2,51 | 2,53 | 0,80% | 17.775,00 |
| 29.09.2025 | 2,58 | 2,58 | 2,51 | 2,51 | -1,18% | 59.510,00 |
| 26.09.2025 | 2,54 | 2,55 | 2,53 | 2,54 | 1,40% | 19.215,00 |
| 25.09.2025 | 2,52 | 2,52 | 2,49 | 2,51 | -1,38% | 34.958,00 |
| 24.09.2025 | 2,56 | 2,56 | 2,52 | 2,54 | -0,59% | 30.199,00 |
| 23.09.2025 | 2,56 | 2,59 | 2,56 | 2,56 | 1,19% | 20.718,00 |
| 22.09.2025 | 2,54 | 2,54 | 2,50 | 2,53 | 0,80% | 31.376,00 |
| 19.09.2025 | 2,55 | 2,55 | 2,50 | 2,51 | -0,60% | 22.436,00 |
| 18.09.2025 | 2,53 | 2,55 | 2,52 | 2,52 | -0,40% | 19.899,00 |
| 17.09.2025 | 2,58 | 2,60 | 2,53 | 2,53 | -2,32% | 22.609,00 |
| 16.09.2025 | 2,54 | 2,60 | 2,54 | 2,59 | 2,17% | 49.843,00 |
| 15.09.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 1,68% | 26.538,00 |
| 12.09.2025 | 2,50 | 2,51 | 2,48 | 2,49 | -0,47% | 34.220,00 |
| 11.09.2025 | 2,49 | 2,51 | 2,49 | 2,50 | 0,37% | - |
| 10.09.2025 | 2,53 | 2,53 | 2,46 | 2,50 | 1,58% | - |
| 09.09.2025 | 2,51 | 2,53 | 2,46 | 2,46 | -2,48% | - |
| 08.09.2025 | 2,54 | 2,54 | 2,52 | 2,52 | 0,55% | - |
| 05.09.2025 | 2,47 | 2,54 | 2,46 | 2,51 | 2,66% | 36.248,00 |
| 04.09.2025 | 2,47 | 2,47 | 2,41 | 2,44 | -0,91% | 84.099,00 |
| 03.09.2025 | 2,46 | 2,47 | 2,43 | 2,46 | 0,82% | 27.293,00 |
| 02.09.2025 | 2,52 | 2,53 | 2,44 | 2,44 | -3,46% | 100.950,00 |
| 01.09.2025 | 2,54 | 2,55 | 2,52 | 2,53 | 0,00% | 21.740,00 |
| 29.08.2025 | 2,52 | 2,54 | 2,52 | 2,53 | -0,39% | 46.397,00 |
| 28.08.2025 | 2,54 | 2,57 | 2,53 | 2,54 | 0,99% | 69.476,00 |
| 27.08.2025 | 2,56 | 2,58 | 2,52 | 2,52 | -0,98% | 32.570,00 |
| 26.08.2025 | 2,57 | 2,57 | 2,52 | 2,54 | 0,94% | 79.190,00 |
| 25.08.2025 | 2,48 | 2,52 | 2,48 | 2,52 | -2,28% | - |
| 22.08.2025 | 2,54 | 2,60 | 2,54 | 2,58 | 2,18% | 28.964,00 |
| 21.08.2025 | 2,56 | 2,57 | 2,52 | 2,52 | -1,95% | 10.404,00 |
| 20.08.2025 | 2,58 | 2,58 | 2,56 | 2,57 | -0,39% | 35.499,00 |
| 19.08.2025 | 2,53 | 2,59 | 2,53 | 2,58 | 2,99% | 28.831,00 |
| 18.08.2025 | 2,53 | 2,53 | 2,51 | 2,51 | 0,20% | 14.238,00 |
| 15.08.2025 | 2,52 | 2,54 | 2,50 | 2,50 | 0,40% | 26.457,00 |
| 14.08.2025 | 2,55 | 2,55 | 2,49 | 2,49 | -2,26% | 34.352,00 |
| 13.08.2025 | 2,57 | 2,58 | 2,53 | 2,55 | -0,88% | 142.789,00 |
| 12.08.2025 | 2,57 | 2,59 | 2,56 | 2,57 | -0,58% | 79.498,00 |
| 11.08.2025 | 2,57 | 2,59 | 2,56 | 2,59 | 0,58% | 110.707,00 |
| 08.08.2025 | 2,53 | 2,58 | 2,52 | 2,57 | 2,39% | 67.819,00 |
| 07.08.2025 | 2,49 | 2,52 | 2,49 | 2,51 | 2,87% | 80.420,00 |
| 06.08.2025 | 2,45 | 2,45 | 2,43 | 2,44 | 0,41% | 25.372,00 |
| 05.08.2025 | 2,46 | 2,46 | 2,43 | 2,43 | -1,62% | 16.334,00 |
| 04.08.2025 | 2,43 | 2,47 | 2,43 | 2,47 | 1,44% | 24.529,00 |
| 01.08.2025 | 2,46 | 2,46 | 2,41 | 2,44 | -1,02% | 30.365,00 |
| 31.07.2025 | 2,48 | 2,48 | 2,46 | 2,46 | -0,20% | 36.628,00 |
| 30.07.2025 | 2,43 | 2,47 | 2,43 | 2,47 | 2,28% | 43.106,00 |
| 29.07.2025 | 2,45 | 2,45 | 2,40 | 2,41 | -1,83% | 60.371,00 |
| 28.07.2025 | 2,48 | 2,51 | 2,44 | 2,46 | -0,41% | 10.654,00 |
| 25.07.2025 | 2,46 | 2,48 | 2,46 | 2,47 | -0,80% | 22.930,00 |
| 24.07.2025 | 2,50 | 2,53 | 2,48 | 2,49 | -0,20% | 42.092,00 |
| 23.07.2025 | 2,48 | 2,51 | 2,48 | 2,49 | 0,40% | 44.121,00 |
| 22.07.2025 | 2,48 | 2,49 | 2,45 | 2,48 | -0,60% | 101.479,00 |
| 21.07.2025 | 2,46 | 2,50 | 2,45 | 2,50 | 1,84% | 31.839,00 |
| 18.07.2025 | 2,44 | 2,46 | 2,44 | 2,45 | 0,00% | 18.185,00 |
| 17.07.2025 | 2,43 | 2,46 | 2,43 | 2,45 | 1,66% | 28.563,00 |
| 16.07.2025 | 2,47 | 2,48 | 2,41 | 2,41 | -2,03% | 66.652,00 |
| 15.07.2025 | 2,46 | 2,48 | 2,46 | 2,46 | 0,00% | 22.295,00 |
| 14.07.2025 | 2,49 | 2,49 | 2,46 | 2,46 | -0,20% | 19.171,00 |
| 11.07.2025 | 2,50 | 2,53 | 2,47 | 2,47 | -2,28% | 71.175,00 |
| 10.07.2025 | 2,50 | 2,53 | 2,49 | 2,52 | 0,70% | 106.013,00 |
| 09.07.2025 | 2,47 | 2,51 | 2,46 | 2,51 | 2,45% | 86.960,00 |
| 08.07.2025 | 2,42 | 2,46 | 2,41 | 2,45 | 2,09% | 177.038,00 |
| 07.07.2025 | 2,37 | 2,41 | 2,36 | 2,40 | 1,27% | 123.323,00 |
| 04.07.2025 | 2,36 | 2,38 | 2,32 | 2,37 | 1,07% | 199.311,00 |
| 03.07.2025 | 2,37 | 2,37 | 2,32 | 2,34 | -1,27% | 277.748,00 |
| 02.07.2025 | 2,51 | 2,51 | 2,36 | 2,37 | -4,82% | 109.311,00 |
| 01.07.2025 | 2,52 | 2,52 | 2,46 | 2,49 | -1,29% | 52.038,00 |
| 30.06.2025 | 2,52 | 2,54 | 2,52 | 2,52 | -0,10% | 77.975,00 |
| 27.06.2025 | 2,50 | 2,54 | 2,50 | 2,53 | 1,20% | 50.899,00 |
| 26.06.2025 | 2,50 | 2,50 | 2,48 | 2,50 | -1,58% | 75.464,00 |
| 25.06.2025 | 2,54 | 2,55 | 2,52 | 2,54 | 0,32% | 92.732,00 |
| 24.06.2025 | 2,53 | 2,56 | 2,52 | 2,53 | 0,88% | 65.007,00 |
| 23.06.2025 | 2,47 | 2,51 | 2,47 | 2,51 | -0,20% | 92.783,00 |
| 20.06.2025 | 2,46 | 2,54 | 2,46 | 2,51 | 2,87% | 101.215,00 |
| 19.06.2025 | 2,45 | 2,47 | 2,44 | 2,44 | -1,81% | 43.895,00 |
| 18.06.2025 | 2,47 | 2,49 | 2,46 | 2,49 | 0,28% | 198.985,00 |
| 17.06.2025 | 2,46 | 2,49 | 2,43 | 2,48 | 0,32% | 112.662,00 |
| 16.06.2025 | 2,48 | 2,50 | 2,47 | 2,47 | 0,00% | 119.379,00 |
| 13.06.2025 | 2,51 | 2,51 | 2,46 | 2,47 | -2,56% | 74.535,00 |
| 12.06.2025 | 2,58 | 2,59 | 2,54 | 2,54 | -2,69% | 59.524,00 |
| 11.06.2025 | 2,63 | 2,65 | 2,60 | 2,61 | -0,48% | 32.705,00 |
| 10.06.2025 | 2,62 | 2,63 | 2,61 | 2,62 | -0,10% | 70.575,00 |
| 09.06.2025 | 2,61 | 2,64 | 2,61 | 2,62 | 0,58% | 304.973,00 |
| 06.06.2025 | 2,57 | 2,61 | 2,57 | 2,61 | 2,06% | 82.970,00 |
| 05.06.2025 | 2,64 | 2,64 | 2,55 | 2,55 | -3,31% | 99.550,00 |
| 04.06.2025 | 2,62 | 2,65 | 2,61 | 2,64 | 1,44% | 101.367,00 |
| 03.06.2025 | 2,63 | 2,65 | 2,59 | 2,60 | -0,95% | 171.127,00 |
| 02.06.2025 | 2,67 | 2,68 | 2,62 | 2,63 | -1,22% | 68.655,00 |
| 30.05.2025 | 2,68 | 2,68 | 2,62 | 2,66 | 0,19% | 182.161,00 |
| 29.05.2025 | 2,75 | 2,82 | 2,63 | 2,66 | -10,15% | 335.328,00 |
| 28.05.2025 | 3,06 | 3,06 | 2,95 | 2,96 | -3,59% | 63.223,00 |