£3,259
-9,87%
Echtzeit-Aktienkurs PageGroup PLC
Bid:
Ask:
Aktienkurse zur PageGroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 3,63 | 3,66 | 3,58 | 3,63 | 0,32% | - |
| 04.11.2024 | 3,65 | 3,67 | 3,60 | 3,62 | -1,09% | 86.763,00 |
| 01.11.2024 | 3,59 | 3,66 | 3,56 | 3,66 | 2,41% | 44.328,00 |
| 31.10.2024 | 3,58 | 3,59 | 3,52 | 3,57 | 0,56% | 126.515,00 |
| 30.10.2024 | 3,56 | 3,62 | 3,52 | 3,55 | 0,17% | 80.092,00 |
| 29.10.2024 | 3,58 | 3,60 | 3,49 | 3,54 | -1,99% | 113.445,00 |
| 28.10.2024 | 3,65 | 3,65 | 3,60 | 3,62 | -0,39% | 47.467,00 |
| 25.10.2024 | 3,62 | 3,63 | 3,59 | 3,63 | -0,11% | 64.235,00 |
| 24.10.2024 | 3,68 | 3,68 | 3,62 | 3,63 | -0,93% | 56.249,00 |
| 23.10.2024 | 3,73 | 3,75 | 3,66 | 3,67 | -1,87% | 83.255,00 |
| 22.10.2024 | 3,74 | 3,77 | 3,70 | 3,74 | 0,92% | 68.782,00 |
| 21.10.2024 | 3,73 | 3,76 | 3,66 | 3,70 | 0,11% | 110.795,00 |
| 18.10.2024 | 3,73 | 3,77 | 3,69 | 3,70 | -0,80% | 49.536,00 |
| 17.10.2024 | 3,70 | 3,78 | 3,68 | 3,73 | -0,27% | 53.677,00 |
| 16.10.2024 | 3,68 | 3,76 | 3,68 | 3,74 | 0,78% | 38.311,00 |
| 15.10.2024 | 3,68 | 3,72 | 3,64 | 3,71 | 1,90% | 99.751,00 |
| 14.10.2024 | 3,70 | 3,71 | 3,62 | 3,64 | -2,20% | 68.803,00 |
| 11.10.2024 | 3,73 | 3,76 | 3,71 | 3,72 | 0,76% | 111.630,00 |
| 10.10.2024 | 3,88 | 3,88 | 3,69 | 3,70 | -1,81% | 38.408,00 |
| 09.10.2024 | 3,73 | 3,80 | 3,73 | 3,76 | 1,98% | 58.644,00 |
| 08.10.2024 | 3,75 | 3,77 | 3,69 | 3,69 | -2,35% | 92.692,00 |
| 07.10.2024 | 3,75 | 3,82 | 3,75 | 3,78 | -0,58% | 36.811,00 |
| 04.10.2024 | 3,77 | 3,85 | 3,77 | 3,80 | 0,96% | 19.228,00 |
| 03.10.2024 | 3,80 | 3,82 | 3,75 | 3,77 | -1,36% | 50.710,00 |
| 02.10.2024 | 3,82 | 3,84 | 3,79 | 3,82 | -0,31% | 145.711,00 |
| 01.10.2024 | 3,83 | 3,91 | 3,81 | 3,83 | -1,19% | 55.470,00 |
| 30.09.2024 | 3,96 | 3,96 | 3,86 | 3,88 | -1,42% | 76.578,00 |
| 27.09.2024 | 3,84 | 3,94 | 3,83 | 3,93 | 3,42% | 38.895,00 |
| 26.09.2024 | 3,75 | 3,84 | 3,75 | 3,80 | 1,98% | 31.640,00 |
| 25.09.2024 | 3,72 | 3,74 | 3,70 | 3,73 | 0,38% | 63.726,00 |
| 24.09.2024 | 3,69 | 3,75 | 3,69 | 3,71 | -0,75% | 72.852,00 |
| 23.09.2024 | 3,71 | 3,78 | 3,68 | 3,74 | -0,11% | 36.497,00 |
| 20.09.2024 | 3,87 | 3,88 | 3,75 | 3,75 | -3,60% | 37.721,00 |
| 19.09.2024 | 3,83 | 3,89 | 3,82 | 3,89 | 3,02% | 80.640,00 |
| 18.09.2024 | 3,78 | 3,79 | 3,73 | 3,77 | -0,74% | 57.767,00 |
| 17.09.2024 | 3,75 | 3,81 | 3,74 | 3,80 | 1,28% | 172.441,00 |
| 16.09.2024 | 3,75 | 3,75 | 3,72 | 3,75 | 0,48% | 55.349,00 |
| 13.09.2024 | 3,73 | 3,76 | 3,71 | 3,73 | 1,08% | 42.350,00 |
| 12.09.2024 | 3,75 | 3,75 | 3,68 | 3,69 | 0,16% | 16.568,00 |
| 11.09.2024 | 3,68 | 3,70 | 3,65 | 3,69 | -0,05% | 54.638,00 |
| 10.09.2024 | 3,71 | 3,72 | 3,67 | 3,69 | 0,33% | 74.910,00 |
| 09.09.2024 | 3,69 | 3,69 | 3,65 | 3,68 | 0,55% | 79.062,00 |
| 06.09.2024 | 3,73 | 3,75 | 3,66 | 3,66 | -2,35% | 60.750,00 |
| 05.09.2024 | 3,82 | 3,82 | 3,73 | 3,75 | -0,64% | 83.927,00 |
| 04.09.2024 | 3,79 | 3,80 | 3,75 | 3,77 | -1,26% | 73.220,00 |
| 03.09.2024 | 3,89 | 3,90 | 3,79 | 3,82 | -1,67% | 26.327,00 |
| 02.09.2024 | 3,90 | 3,92 | 3,84 | 3,88 | 0,18% | 23.711,00 |
| 30.08.2024 | 3,95 | 3,95 | 3,87 | 3,88 | -1,07% | 54.186,00 |
| 29.08.2024 | 4,01 | 4,02 | 3,92 | 3,92 | -3,21% | 31.351,00 |
| 28.08.2024 | 4,05 | 4,07 | 4,01 | 4,05 | -0,54% | 171.722,00 |
| 27.08.2024 | 4,06 | 4,11 | 4,02 | 4,07 | 0,24% | 28.411,00 |
| 26.08.2024 | 4,06 | 4,07 | 4,06 | 4,06 | 0,70% | - |
| 23.08.2024 | 4,01 | 4,05 | 3,98 | 4,03 | 0,05% | 25.057,00 |
| 22.08.2024 | 3,99 | 4,10 | 3,97 | 4,03 | 0,90% | 121.445,00 |
| 21.08.2024 | 3,97 | 4,00 | 3,95 | 3,99 | 1,58% | 113.063,00 |
| 20.08.2024 | 3,96 | 4,00 | 3,91 | 3,93 | -0,81% | 17.122,00 |
| 19.08.2024 | 3,89 | 3,99 | 3,89 | 3,96 | 0,63% | 39.995,00 |
| 16.08.2024 | 3,96 | 3,98 | 3,94 | 3,94 | -1,23% | 16.687,00 |
| 15.08.2024 | 3,97 | 4,03 | 3,95 | 3,99 | 0,20% | 61.555,00 |
| 14.08.2024 | 4,04 | 4,04 | 3,96 | 3,98 | 0,38% | 90.959,00 |
| 13.08.2024 | 3,96 | 3,98 | 3,94 | 3,97 | 0,89% | 51.263,00 |
| 12.08.2024 | 4,00 | 4,01 | 3,93 | 3,93 | -1,40% | 49.908,00 |
| 09.08.2024 | 4,04 | 4,11 | 3,99 | 3,99 | -0,33% | 74.849,00 |
| 08.08.2024 | 4,02 | 4,04 | 3,92 | 4,00 | -2,08% | 56.975,00 |
| 07.08.2024 | 4,06 | 4,09 | 4,02 | 4,08 | 1,34% | 67.211,00 |
| 06.08.2024 | 4,01 | 4,10 | 4,01 | 4,03 | 0,17% | 49.808,00 |
| 05.08.2024 | 3,91 | 4,05 | 3,88 | 4,02 | -0,69% | 54.249,00 |
| 02.08.2024 | 4,14 | 4,19 | 4,04 | 4,05 | -3,50% | 85.317,00 |
| 01.08.2024 | 4,27 | 4,33 | 4,20 | 4,20 | -1,78% | 110.391,00 |
| 31.07.2024 | 4,25 | 4,31 | 4,23 | 4,27 | 0,33% | 86.258,00 |
| 30.07.2024 | 4,12 | 4,29 | 4,12 | 4,26 | 2,11% | 109.763,00 |
| 29.07.2024 | 4,33 | 4,35 | 4,17 | 4,17 | -3,60% | 61.500,00 |
| 26.07.2024 | 4,20 | 4,35 | 4,19 | 4,33 | 3,37% | 186.125,00 |
| 25.07.2024 | 4,11 | 4,20 | 4,11 | 4,19 | -0,26% | 63.950,00 |
| 24.07.2024 | 4,13 | 4,20 | 4,13 | 4,20 | 0,96% | 69.076,00 |
| 23.07.2024 | 4,16 | 4,21 | 4,15 | 4,16 | -0,91% | 30.921,00 |
| 22.07.2024 | 4,11 | 4,21 | 4,11 | 4,20 | 2,24% | 23.666,00 |
| 19.07.2024 | 4,14 | 4,16 | 4,09 | 4,10 | -1,82% | 8.877,00 |
| 18.07.2024 | 4,16 | 4,23 | 4,14 | 4,18 | 0,55% | 48.992,00 |
| 17.07.2024 | 4,24 | 4,24 | 4,13 | 4,16 | -1,96% | 41.510,00 |
| 16.07.2024 | 4,15 | 4,24 | 4,12 | 4,24 | 1,78% | 23.896,00 |
| 15.07.2024 | 4,16 | 4,23 | 4,12 | 4,17 | -1,47% | 32.931,00 |
| 12.07.2024 | 4,23 | 4,25 | 4,15 | 4,23 | 0,52% | 43.418,00 |
| 11.07.2024 | 4,02 | 4,22 | 4,02 | 4,21 | 4,42% | 128.595,00 |
| 10.07.2024 | 3,99 | 4,07 | 3,93 | 4,03 | 1,41% | 62.429,00 |
| 09.07.2024 | 3,65 | 4,09 | 3,63 | 3,97 | -6,12% | 267.472,00 |
| 08.07.2024 | 4,29 | 4,29 | 4,23 | 4,23 | -0,91% | 58.878,00 |
| 05.07.2024 | 4,25 | 4,37 | 4,22 | 4,27 | 0,47% | 131.095,00 |
| 04.07.2024 | 4,27 | 4,33 | 4,25 | 4,25 | 0,28% | 44.337,00 |
| 03.07.2024 | 4,15 | 4,26 | 4,15 | 4,24 | 1,95% | 70.511,00 |
| 02.07.2024 | 4,12 | 4,23 | 4,09 | 4,16 | 0,51% | 163.440,00 |
| 01.07.2024 | 4,27 | 4,27 | 4,13 | 4,14 | -2,96% | 117.557,00 |
| 28.06.2024 | 4,31 | 4,33 | 4,25 | 4,26 | -0,86% | 36.014,00 |
| 27.06.2024 | 4,27 | 4,33 | 4,27 | 4,30 | 0,21% | 56.411,00 |
| 26.06.2024 | 4,52 | 4,55 | 4,22 | 4,29 | -5,76% | 77.904,00 |
| 25.06.2024 | 4,55 | 4,57 | 4,54 | 4,55 | 0,53% | 33.367,00 |
| 24.06.2024 | 4,44 | 4,54 | 4,44 | 4,53 | 1,30% | 19.125,00 |
| 21.06.2024 | 4,41 | 4,48 | 4,40 | 4,47 | 1,13% | 31.729,00 |
| 20.06.2024 | 4,44 | 4,45 | 4,40 | 4,42 | 0,32% | 26.391,00 |
| 19.06.2024 | 4,45 | 4,45 | 4,40 | 4,41 | -0,77% | 22.100,00 |