£8,013
1,62%
Echtzeit-Aktienkurs PayPoint PLC
Bid:
Ask:
Aktienkurse zur PayPoint PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 7,88 | 8,12 | 7,88 | 8,05 | 2,04% | - |
| 04.11.2024 | 7,83 | 7,90 | 7,80 | 7,89 | 0,06% | 15.805,00 |
| 01.11.2024 | 7,76 | 7,90 | 7,76 | 7,88 | 2,60% | 4.181,00 |
| 31.10.2024 | 7,70 | 7,78 | 7,66 | 7,68 | -0,78% | 33.474,00 |
| 30.10.2024 | 7,41 | 7,76 | 7,41 | 7,74 | 3,27% | 27.862,00 |
| 29.10.2024 | 7,51 | 7,51 | 7,47 | 7,50 | -0,07% | 12.238,00 |
| 28.10.2024 | 7,59 | 7,59 | 7,45 | 7,50 | -2,60% | 15.760,00 |
| 25.10.2024 | 7,64 | 7,72 | 7,63 | 7,70 | 1,45% | 7.653,00 |
| 24.10.2024 | 7,46 | 7,68 | 7,46 | 7,59 | 1,47% | 6.760,00 |
| 23.10.2024 | 7,46 | 7,50 | 7,37 | 7,48 | 0,13% | 13.574,00 |
| 22.10.2024 | 7,38 | 7,51 | 7,36 | 7,47 | 1,43% | 12.701,00 |
| 21.10.2024 | 7,36 | 7,45 | 7,29 | 7,37 | 0,34% | 6.604,00 |
| 18.10.2024 | 7,28 | 7,44 | 7,27 | 7,34 | 1,38% | 3.218,00 |
| 17.10.2024 | 7,12 | 7,28 | 7,12 | 7,24 | 2,40% | 1.195,00 |
| 16.10.2024 | 6,98 | 7,08 | 6,95 | 7,07 | 0,28% | 5.487,00 |
| 15.10.2024 | 6,88 | 7,06 | 6,83 | 7,05 | 2,70% | 2.854,00 |
| 14.10.2024 | 6,79 | 6,87 | 6,79 | 6,87 | 0,96% | 3.394,00 |
| 11.10.2024 | 6,79 | 6,80 | 6,77 | 6,80 | -0,29% | 872,00 |
| 10.10.2024 | 6,73 | 6,88 | 6,73 | 6,82 | 1,64% | 2.730,00 |
| 09.10.2024 | 6,66 | 6,71 | 6,66 | 6,71 | 0,00% | 2.664,00 |
| 08.10.2024 | 6,71 | 6,77 | 6,66 | 6,71 | -0,89% | 5.966,00 |
| 07.10.2024 | 6,66 | 6,77 | 6,66 | 6,77 | -0,29% | 630,00 |
| 04.10.2024 | 6,67 | 6,79 | 6,65 | 6,79 | 1,49% | 1.887,00 |
| 03.10.2024 | 6,63 | 6,69 | 6,62 | 6,69 | 0,15% | 1.906,00 |
| 02.10.2024 | 6,66 | 6,71 | 6,66 | 6,68 | -0,45% | 1.681,00 |
| 01.10.2024 | 6,73 | 6,79 | 6,69 | 6,71 | -1,25% | 3.773,00 |
| 30.09.2024 | 6,81 | 6,84 | 6,78 | 6,80 | -0,80% | 1.758,00 |
| 27.09.2024 | 6,77 | 6,88 | 6,77 | 6,85 | 1,78% | 815,00 |
| 26.09.2024 | 6,84 | 6,91 | 6,73 | 6,73 | 0,30% | 6.740,00 |
| 25.09.2024 | 6,94 | 6,94 | 6,71 | 6,71 | -2,75% | 6.534,00 |
| 24.09.2024 | 6,93 | 6,95 | 6,87 | 6,90 | 0,00% | 4.049,00 |
| 23.09.2024 | 6,80 | 6,93 | 6,80 | 6,90 | 4,55% | 6.278,00 |
| 20.09.2024 | 6,58 | 6,65 | 6,58 | 6,60 | -1,49% | 25.399,00 |
| 19.09.2024 | 6,70 | 6,74 | 6,67 | 6,70 | 0,60% | 3.826,00 |
| 18.09.2024 | 6,69 | 6,69 | 6,65 | 6,66 | -0,30% | 4.487,00 |
| 17.09.2024 | 6,67 | 6,69 | 6,65 | 6,68 | 0,00% | 2.344,00 |
| 16.09.2024 | 6,67 | 6,69 | 6,63 | 6,68 | 0,00% | 1.819,00 |
| 13.09.2024 | 6,72 | 6,73 | 6,65 | 6,68 | 0,00% | 1.835,00 |
| 12.09.2024 | 6,61 | 6,68 | 6,61 | 6,68 | 0,75% | 695,00 |
| 11.09.2024 | 6,65 | 6,66 | 6,58 | 6,63 | -0,15% | 16.101,00 |
| 10.09.2024 | 6,70 | 6,70 | 6,62 | 6,64 | -1,34% | 13.427,00 |
| 09.09.2024 | 6,63 | 6,73 | 6,63 | 6,73 | 2,12% | 437,00 |
| 06.09.2024 | 6,68 | 6,70 | 6,57 | 6,59 | -1,79% | 15.900,00 |
| 05.09.2024 | 6,79 | 6,82 | 6,71 | 6,71 | -1,47% | 8.238,00 |
| 04.09.2024 | 6,70 | 6,82 | 6,68 | 6,81 | 0,44% | 35.621,00 |
| 03.09.2024 | 6,84 | 6,86 | 6,77 | 6,78 | -1,02% | 8.129,00 |
| 02.09.2024 | 6,82 | 6,85 | 6,82 | 6,85 | -1,01% | 620,00 |
| 30.08.2024 | 6,79 | 6,92 | 6,78 | 6,92 | 2,06% | 6.607,00 |
| 29.08.2024 | 6,92 | 6,92 | 6,75 | 6,78 | -3,28% | 36.652,00 |
| 28.08.2024 | 7,04 | 7,04 | 6,98 | 7,01 | 0,14% | 9.321,00 |
| 27.08.2024 | 7,05 | 7,09 | 6,98 | 7,00 | -0,33% | 26.421,00 |
| 26.08.2024 | 7,01 | 7,04 | 7,01 | 7,02 | 0,69% | - |
| 23.08.2024 | 7,04 | 7,04 | 6,98 | 6,98 | -0,36% | 204,00 |
| 22.08.2024 | 7,10 | 7,10 | 6,97 | 7,00 | -1,96% | 3.756,00 |
| 21.08.2024 | 7,11 | 7,20 | 7,11 | 7,14 | 0,28% | 4.500,00 |
| 20.08.2024 | 7,16 | 7,16 | 7,10 | 7,12 | -0,28% | 9.055,00 |
| 19.08.2024 | 7,01 | 7,14 | 7,00 | 7,14 | 1,42% | 4.734,00 |
| 16.08.2024 | 6,94 | 7,05 | 6,94 | 7,04 | 1,73% | 5.722,00 |
| 15.08.2024 | 6,93 | 7,01 | 6,92 | 6,92 | 0,87% | 7.733,00 |
| 14.08.2024 | 6,85 | 6,90 | 6,85 | 6,86 | -0,15% | 4.597,00 |
| 13.08.2024 | 6,83 | 6,88 | 6,83 | 6,87 | -1,43% | 2.678,00 |
| 12.08.2024 | 7,02 | 7,02 | 6,87 | 6,97 | -0,64% | 1.071,00 |
| 09.08.2024 | 6,92 | 7,02 | 6,92 | 7,02 | 1,67% | 2.436,00 |
| 08.08.2024 | 6,82 | 6,92 | 6,80 | 6,90 | -0,29% | 5.361,00 |
| 07.08.2024 | 6,63 | 6,95 | 6,63 | 6,92 | 5,01% | 2.716,00 |
| 06.08.2024 | 6,60 | 6,60 | 6,44 | 6,59 | 0,46% | 9.540,00 |
| 05.08.2024 | 6,62 | 6,62 | 6,23 | 6,56 | -2,53% | 9.551,00 |
| 02.08.2024 | 6,83 | 6,87 | 6,68 | 6,73 | -3,51% | 10.197,00 |
| 01.08.2024 | 7,01 | 7,08 | 6,96 | 6,98 | 1,23% | 16.674,00 |
| 31.07.2024 | 6,98 | 6,98 | 6,87 | 6,89 | -1,57% | 9.391,00 |
| 30.07.2024 | 6,85 | 7,01 | 6,85 | 7,00 | 1,30% | 3.823,00 |
| 29.07.2024 | 6,82 | 6,94 | 6,81 | 6,91 | 0,51% | 5.711,00 |
| 26.07.2024 | 6,70 | 6,92 | 6,70 | 6,88 | 4,01% | 10.442,00 |
| 25.07.2024 | 6,52 | 6,69 | 6,52 | 6,61 | -1,42% | 4.094,00 |
| 24.07.2024 | 6,71 | 6,72 | 6,70 | 6,71 | 0,22% | 1.140,00 |
| 23.07.2024 | 6,73 | 6,73 | 6,67 | 6,69 | 0,22% | 2.527,00 |
| 22.07.2024 | 6,67 | 6,72 | 6,65 | 6,68 | 0,53% | 1.576,00 |
| 19.07.2024 | 6,57 | 6,64 | 6,57 | 6,64 | 0,30% | 3.772,00 |
| 18.07.2024 | 6,54 | 6,63 | 6,54 | 6,62 | 0,53% | 3.093,00 |
| 17.07.2024 | 6,50 | 6,59 | 6,50 | 6,59 | 2,57% | 514,00 |
| 16.07.2024 | 6,48 | 6,50 | 6,37 | 6,42 | -2,87% | 4.177,00 |
| 15.07.2024 | 6,56 | 6,70 | 6,56 | 6,61 | 0,92% | 4.666,00 |
| 12.07.2024 | 6,62 | 6,69 | 6,55 | 6,55 | -0,53% | 5.547,00 |
| 11.07.2024 | 6,41 | 6,59 | 6,41 | 6,59 | 2,73% | 2.952,00 |
| 10.07.2024 | 6,41 | 6,41 | 6,36 | 6,41 | 0,00% | 2.219,00 |
| 09.07.2024 | 6,24 | 6,41 | 6,24 | 6,41 | 2,89% | 1.702,00 |
| 08.07.2024 | 6,20 | 6,28 | 6,20 | 6,23 | 1,80% | 1.104,00 |
| 05.07.2024 | 6,28 | 6,32 | 6,11 | 6,12 | -2,39% | 6.112,00 |
| 04.07.2024 | 6,26 | 6,29 | 6,18 | 6,27 | -0,79% | 4.959,00 |
| 03.07.2024 | 6,36 | 6,37 | 6,22 | 6,32 | -1,10% | 12.776,00 |
| 02.07.2024 | 6,48 | 6,48 | 6,39 | 6,39 | -1,08% | 2.526,00 |
| 01.07.2024 | 6,45 | 6,48 | 6,45 | 6,46 | 1,25% | 1.103,00 |
| 28.06.2024 | 6,56 | 6,59 | 6,32 | 6,38 | -2,00% | 4.561,00 |
| 27.06.2024 | 6,43 | 6,56 | 6,43 | 6,51 | 2,04% | 5.744,00 |
| 26.06.2024 | 6,50 | 6,54 | 6,37 | 6,38 | -1,62% | 6.285,00 |
| 25.06.2024 | 6,44 | 6,51 | 6,44 | 6,49 | 1,17% | 2.005,00 |
| 24.06.2024 | 6,42 | 6,45 | 6,39 | 6,41 | -0,23% | 5.469,00 |
| 21.06.2024 | 6,35 | 6,45 | 6,33 | 6,43 | 0,71% | 3.444,00 |
| 20.06.2024 | 6,31 | 6,39 | 6,26 | 6,38 | 1,43% | 7.712,00 |
| 19.06.2024 | 6,20 | 6,32 | 6,14 | 6,29 | -0,32% | 26.417,00 |