2,670€
Echtzeit-Aktienkurs MOONPIG GROUP PLC LS -,10
Bid:
Ask:
Aktienkurse zur MOONPIG GROUP PLC LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,66 | 2,68 | 2,56 | 2,67 | 0,00% | - |
| 19.12.2024 | 2,70 | 2,77 | 2,64 | 2,67 | -2,91% | - |
| 18.12.2024 | 2,71 | 2,81 | 2,71 | 2,75 | -1,43% | - |
| 17.12.2024 | 2,77 | 2,81 | 2,73 | 2,79 | 1,82% | - |
| 16.12.2024 | 2,71 | 2,77 | 2,66 | 2,74 | 0,37% | - |
| 13.12.2024 | 2,67 | 2,75 | 2,62 | 2,73 | 2,63% | - |
| 12.12.2024 | 2,73 | 2,81 | 2,64 | 2,66 | -1,85% | - |
| 11.12.2024 | 2,78 | 2,78 | 2,63 | 2,71 | -2,52% | - |
| 10.12.2024 | 3,20 | 3,20 | 2,68 | 2,78 | -13,13% | - |
| 09.12.2024 | 3,25 | 3,30 | 3,16 | 3,20 | -0,62% | - |
| 06.12.2024 | 3,20 | 3,34 | 3,20 | 3,22 | 0,00% | - |
| 05.12.2024 | 3,17 | 3,25 | 3,16 | 3,22 | 1,90% | - |
| 04.12.2024 | 3,14 | 3,19 | 3,08 | 3,16 | 3,61% | - |
| 03.12.2024 | 3,08 | 3,10 | 3,01 | 3,05 | 0,99% | - |
| 02.12.2024 | 3,02 | 3,04 | 2,96 | 3,02 | 1,00% | - |
| 29.11.2024 | 2,99 | 3,06 | 2,95 | 2,99 | 0,00% | - |
| 28.11.2024 | 2,92 | 3,03 | 2,92 | 2,99 | 1,36% | - |
| 27.11.2024 | 3,04 | 3,04 | 2,91 | 2,95 | -1,34% | - |
| 26.11.2024 | 3,01 | 3,07 | 2,95 | 2,99 | -0,99% | - |
| 25.11.2024 | 3,00 | 3,03 | 2,93 | 3,02 | 1,68% | - |
| 22.11.2024 | 2,96 | 3,02 | 2,91 | 2,97 | 0,00% | - |
| 21.11.2024 | 2,90 | 3,00 | 2,90 | 2,97 | -0,34% | - |
| 20.11.2024 | 2,97 | 3,01 | 2,91 | 2,98 | 0,68% | - |
| 19.11.2024 | 2,99 | 3,04 | 2,89 | 2,96 | 0,00% | - |
| 18.11.2024 | 3,00 | 3,05 | 2,91 | 2,96 | -1,33% | - |
| 15.11.2024 | 3,00 | 3,08 | 2,97 | 3,00 | -0,33% | - |
| 14.11.2024 | 2,99 | 3,06 | 2,95 | 3,01 | 0,33% | - |
| 13.11.2024 | 3,01 | 3,01 | 2,91 | 3,00 | 1,01% | - |
| 12.11.2024 | 3,04 | 3,08 | 2,97 | 2,97 | -1,98% | - |
| 11.11.2024 | 3,06 | 3,08 | 3,01 | 3,03 | 2,02% | - |
| 08.11.2024 | 3,06 | 3,09 | 2,97 | 2,97 | -3,26% | - |
| 07.11.2024 | 3,02 | 3,12 | 3,00 | 3,07 | 0,99% | - |
| 06.11.2024 | 3,04 | 3,06 | 2,95 | 3,04 | 2,70% | - |
| 05.11.2024 | 2,96 | 3,06 | 2,93 | 2,96 | 1,02% | - |
| 04.11.2024 | 2,96 | 3,02 | 2,91 | 2,93 | -1,35% | - |
| 01.11.2024 | 2,95 | 3,04 | 2,91 | 2,97 | 0,34% | - |
| 31.10.2024 | 3,02 | 3,04 | 2,91 | 2,96 | -0,67% | - |
| 30.10.2024 | 2,93 | 3,05 | 2,86 | 2,98 | 2,41% | - |
| 29.10.2024 | 2,96 | 3,01 | 2,89 | 2,91 | -0,68% | - |
| 28.10.2024 | 2,99 | 3,02 | 2,93 | 2,93 | -0,68% | - |
| 25.10.2024 | 2,92 | 2,99 | 2,92 | 2,95 | 0,68% | - |
| 24.10.2024 | 2,97 | 3,00 | 2,93 | 2,93 | -1,35% | - |
| 23.10.2024 | 3,02 | 3,06 | 2,97 | 2,97 | 0,68% | - |
| 22.10.2024 | 3,07 | 3,07 | 2,95 | 2,95 | -2,64% | - |
| 21.10.2024 | 3,02 | 3,13 | 3,01 | 3,03 | -1,30% | - |
| 18.10.2024 | 3,06 | 3,17 | 2,99 | 3,07 | 0,66% | - |
| 17.10.2024 | 3,10 | 3,13 | 2,95 | 3,05 | -1,29% | - |
| 16.10.2024 | 2,72 | 3,14 | 2,72 | 3,09 | 13,19% | - |
| 15.10.2024 | 2,67 | 2,77 | 2,66 | 2,73 | 2,25% | - |
| 14.10.2024 | 2,59 | 2,69 | 2,59 | 2,67 | 2,69% | - |
| 11.10.2024 | 2,61 | 2,66 | 2,58 | 2,60 | -0,76% | - |
| 10.10.2024 | 2,63 | 2,67 | 2,55 | 2,62 | 0,00% | - |
| 09.10.2024 | 2,60 | 2,63 | 2,56 | 2,62 | 1,95% | - |
| 08.10.2024 | 2,55 | 2,63 | 2,55 | 2,57 | -1,53% | - |
| 07.10.2024 | 2,56 | 2,63 | 2,52 | 2,61 | 1,56% | - |
| 04.10.2024 | 2,49 | 2,59 | 2,45 | 2,57 | 4,47% | - |
| 03.10.2024 | 2,48 | 2,50 | 2,42 | 2,46 | -0,81% | - |
| 02.10.2024 | 2,48 | 2,51 | 2,44 | 2,48 | 1,64% | - |
| 01.10.2024 | 2,46 | 2,51 | 2,44 | 2,44 | -1,61% | - |
| 30.09.2024 | 2,50 | 2,51 | 2,44 | 2,48 | -1,20% | - |
| 27.09.2024 | 2,58 | 2,66 | 2,50 | 2,51 | -3,09% | - |
| 26.09.2024 | 2,45 | 2,61 | 2,45 | 2,59 | 5,28% | - |
| 25.09.2024 | 2,46 | 2,49 | 2,42 | 2,46 | -0,81% | - |
| 24.09.2024 | 2,47 | 2,50 | 2,44 | 2,48 | 0,40% | - |
| 23.09.2024 | 2,48 | 2,50 | 2,44 | 2,47 | 0,82% | - |
| 20.09.2024 | 2,45 | 2,62 | 2,42 | 2,45 | 0,00% | - |
| 19.09.2024 | 2,37 | 2,46 | 2,34 | 2,45 | 3,38% | - |
| 18.09.2024 | 2,41 | 2,41 | 2,30 | 2,37 | -2,07% | - |
| 17.09.2024 | 2,42 | 2,45 | 2,37 | 2,42 | 0,83% | - |
| 16.09.2024 | 2,44 | 2,49 | 2,40 | 2,40 | -1,23% | - |
| 13.09.2024 | 2,38 | 2,46 | 2,33 | 2,43 | 2,10% | - |
| 12.09.2024 | 2,42 | 2,42 | 2,34 | 2,38 | 0,00% | - |
| 11.09.2024 | 2,38 | 2,42 | 2,36 | 2,38 | 0,00% | - |
| 10.09.2024 | 2,42 | 2,45 | 2,36 | 2,38 | -1,65% | - |
| 09.09.2024 | 2,38 | 2,45 | 2,38 | 2,42 | 2,54% | - |
| 06.09.2024 | 2,38 | 2,46 | 2,36 | 2,36 | -1,67% | - |
| 05.09.2024 | 2,42 | 2,47 | 2,38 | 2,40 | -0,41% | - |
| 04.09.2024 | 2,48 | 2,48 | 2,25 | 2,41 | -2,03% | - |
| 03.09.2024 | 2,46 | 2,54 | 2,42 | 2,46 | -0,81% | - |
| 02.09.2024 | 2,51 | 2,55 | 2,45 | 2,48 | 0,00% | - |
| 30.08.2024 | 2,54 | 2,55 | 2,47 | 2,48 | 1,64% | - |
| 29.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -3,94% | - |
| 28.08.2024 | 2,60 | 2,61 | 2,52 | 2,54 | -1,93% | - |
| 27.08.2024 | 2,58 | 2,61 | 2,52 | 2,59 | 1,17% | - |
| 26.08.2024 | 2,56 | 2,58 | 2,55 | 2,56 | -0,78% | - |
| 23.08.2024 | 2,58 | 2,60 | 2,50 | 2,58 | -0,39% | - |
| 22.08.2024 | 2,55 | 2,63 | 2,51 | 2,59 | 1,17% | - |
| 21.08.2024 | 2,54 | 2,61 | 2,50 | 2,56 | 0,39% | - |
| 20.08.2024 | 2,53 | 2,60 | 2,52 | 2,55 | -0,78% | - |
| 19.08.2024 | 2,53 | 2,60 | 2,52 | 2,57 | 1,18% | - |
| 16.08.2024 | 2,53 | 2,56 | 2,49 | 2,54 | 0,40% | - |
| 15.08.2024 | 2,52 | 2,57 | 2,46 | 2,53 | 1,20% | - |
| 14.08.2024 | 2,48 | 2,57 | 2,46 | 2,50 | 0,40% | - |
| 13.08.2024 | 2,46 | 2,52 | 2,42 | 2,49 | 1,22% | - |
| 12.08.2024 | 2,44 | 2,49 | 2,41 | 2,46 | 1,23% | - |
| 09.08.2024 | 2,44 | 2,46 | 2,40 | 2,43 | 0,41% | - |
| 08.08.2024 | 2,42 | 2,47 | 2,36 | 2,42 | -0,82% | - |
| 07.08.2024 | 2,44 | 2,45 | 2,38 | 2,44 | 1,67% | - |
| 06.08.2024 | 2,40 | 2,46 | 2,36 | 2,40 | 0,00% | - |
| 05.08.2024 | 2,41 | 2,43 | 2,32 | 2,40 | -1,23% | - |