2,470€
1,65%
Echtzeit-Aktienkurs Moonpig Group PLC
Bid:
Ask:
Aktienkurse zur Moonpig Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 2,56 | 2,58 | 2,40 | 2,43 | -5,45% | - |
| 01.08.2024 | 2,60 | 2,64 | 2,55 | 2,57 | 0,00% | - |
| 31.07.2024 | 2,56 | 2,63 | 2,50 | 2,57 | 1,18% | - |
| 30.07.2024 | 2,51 | 2,58 | 2,49 | 2,54 | 0,79% | - |
| 29.07.2024 | 2,57 | 2,64 | 2,50 | 2,52 | -1,95% | - |
| 26.07.2024 | 2,50 | 2,59 | 2,48 | 2,57 | 3,63% | - |
| 25.07.2024 | 2,48 | 2,52 | 2,40 | 2,48 | 0,00% | - |
| 24.07.2024 | 2,49 | 2,55 | 2,46 | 2,48 | -1,98% | - |
| 23.07.2024 | 2,45 | 2,55 | 2,44 | 2,53 | 3,27% | - |
| 22.07.2024 | 2,46 | 2,53 | 2,42 | 2,45 | -0,41% | - |
| 19.07.2024 | 2,45 | 2,49 | 2,40 | 2,46 | 0,41% | - |
| 18.07.2024 | 2,45 | 2,49 | 2,40 | 2,45 | 1,24% | - |
| 17.07.2024 | 2,44 | 2,49 | 2,40 | 2,42 | -1,22% | - |
| 16.07.2024 | 2,42 | 2,46 | 2,37 | 2,45 | 2,94% | - |
| 15.07.2024 | 2,42 | 2,42 | 2,34 | 2,38 | -1,65% | - |
| 12.07.2024 | 2,31 | 2,46 | 2,30 | 2,42 | 3,42% | - |
| 11.07.2024 | 2,15 | 2,37 | 2,15 | 2,34 | -0,85% | - |
| 10.07.2024 | 2,36 | 2,45 | 2,34 | 2,36 | 0,00% | - |
| 09.07.2024 | 2,29 | 2,38 | 2,28 | 2,36 | 2,61% | - |
| 08.07.2024 | 2,28 | 2,33 | 2,27 | 2,30 | 2,22% | - |
| 05.07.2024 | 2,22 | 2,32 | 2,20 | 2,25 | 1,81% | - |
| 04.07.2024 | 2,19 | 2,22 | 2,15 | 2,21 | 2,79% | - |
| 03.07.2024 | 2,15 | 2,18 | 2,12 | 2,15 | 0,00% | - |
| 02.07.2024 | 2,22 | 2,22 | 2,13 | 2,15 | -2,71% | - |
| 01.07.2024 | 2,22 | 2,25 | 2,17 | 2,21 | 1,38% | - |
| 28.06.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 9,00% | - |
| 27.06.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 8,70% | - |
| 26.06.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 25.06.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 24.06.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 21.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 20.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 3,78% | - |
| 19.06.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | - |
| 18.06.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 17.06.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 14.06.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | - |
| 13.06.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 12.06.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 11.06.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 10.06.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 07.06.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 06.06.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 05.06.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 04.06.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 03.06.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 31.05.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,20% | - |
| 30.05.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -3,19% | - |
| 29.05.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 3,30% | - |
| 28.05.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 4,00% | - |
| 27.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,31% | - |
| 24.05.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 23.05.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 22.05.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 21.05.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 20.05.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 17.05.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 16.05.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 15.05.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 14.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 13.05.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 10.05.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 09.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 08.05.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | - |
| 07.05.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 06.05.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 3,95% | - |
| 03.05.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 02.05.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 30.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 29.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 2,84% | - |