£7,334
0,46%
Echtzeit-Aktienkurs PayPoint PLC
Bid:
Ask:
Aktienkurse zur PayPoint PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 7,27 | 7,33 | 7,26 | 7,32 | 0,27% | 6.632,00 |
| 21.08.2025 | 7,31 | 7,31 | 7,27 | 7,30 | -0,34% | 10.669,00 |
| 20.08.2025 | 7,41 | 7,42 | 7,30 | 7,33 | -0,88% | 10.745,00 |
| 19.08.2025 | 7,52 | 7,58 | 7,38 | 7,39 | -1,60% | 24.782,00 |
| 18.08.2025 | 7,55 | 7,57 | 7,46 | 7,51 | 0,07% | 32.545,00 |
| 15.08.2025 | 7,52 | 7,60 | 7,50 | 7,51 | -0,07% | 30.994,00 |
| 14.08.2025 | 7,43 | 7,52 | 7,43 | 7,51 | 1,62% | 23.950,00 |
| 13.08.2025 | 7,24 | 7,39 | 7,24 | 7,39 | 2,07% | 9.698,00 |
| 12.08.2025 | 7,26 | 7,78 | 7,14 | 7,24 | -0,28% | 22.585,00 |
| 11.08.2025 | 7,38 | 7,38 | 7,22 | 7,26 | -0,14% | 8.839,00 |
| 08.08.2025 | 7,36 | 7,36 | 7,27 | 7,27 | -1,62% | 15.472,00 |
| 07.08.2025 | 7,50 | 7,56 | 7,39 | 7,39 | -1,34% | 12.870,00 |
| 06.08.2025 | 7,34 | 7,60 | 7,34 | 7,49 | 1,63% | 40.879,00 |
| 05.08.2025 | 7,40 | 7,45 | 7,37 | 7,37 | 0,14% | 11.459,00 |
| 04.08.2025 | 7,32 | 7,37 | 7,30 | 7,36 | 1,03% | 7.755,00 |
| 01.08.2025 | 7,22 | 7,34 | 7,22 | 7,29 | 0,07% | 26.590,00 |
| 31.07.2025 | 7,21 | 7,29 | 7,21 | 7,28 | 1,11% | 16.337,00 |
| 30.07.2025 | 7,29 | 7,30 | 7,14 | 7,20 | -1,23% | 29.959,00 |
| 29.07.2025 | 7,37 | 7,37 | 7,29 | 7,29 | -1,09% | 9.362,00 |
| 28.07.2025 | 7,43 | 7,49 | 7,35 | 7,37 | -0,81% | 7.692,00 |
| 25.07.2025 | 7,46 | 7,47 | 7,37 | 7,43 | -0,27% | 17.845,00 |
| 24.07.2025 | 7,49 | 7,60 | 7,43 | 7,45 | -0,67% | 18.734,00 |
| 23.07.2025 | 7,63 | 7,64 | 7,50 | 7,50 | -1,06% | 18.998,00 |
| 22.07.2025 | 7,62 | 7,68 | 7,58 | 7,58 | -0,66% | 20.564,00 |
| 21.07.2025 | 7,65 | 7,69 | 7,62 | 7,63 | -0,39% | 18.291,00 |
| 18.07.2025 | 7,70 | 7,72 | 7,65 | 7,66 | -0,97% | 12.485,00 |
| 17.07.2025 | 7,70 | 7,77 | 7,61 | 7,74 | 1,38% | 27.315,00 |
| 16.07.2025 | 7,70 | 7,83 | 7,63 | 7,63 | -1,55% | 16.109,00 |
| 15.07.2025 | 7,82 | 7,91 | 7,75 | 7,75 | -0,39% | 15.638,00 |
| 14.07.2025 | 8,24 | 8,24 | 7,78 | 7,78 | -5,70% | 44.156,00 |
| 11.07.2025 | 8,24 | 8,38 | 8,24 | 8,25 | 0,24% | 31.374,00 |
| 10.07.2025 | 8,33 | 8,33 | 8,22 | 8,23 | -0,84% | 28.299,00 |
| 09.07.2025 | 8,31 | 8,36 | 8,28 | 8,30 | -0,24% | 26.017,00 |
| 08.07.2025 | 8,12 | 8,35 | 8,12 | 8,32 | 3,35% | 47.565,00 |
| 07.07.2025 | 8,17 | 8,28 | 8,05 | 8,05 | -2,42% | 38.585,00 |
| 04.07.2025 | 8,07 | 8,26 | 8,07 | 8,25 | 2,23% | 18.130,00 |
| 03.07.2025 | 8,04 | 8,14 | 8,01 | 8,07 | -0,25% | 28.484,00 |
| 02.07.2025 | 8,54 | 8,54 | 8,05 | 8,09 | -5,27% | 42.771,00 |
| 01.07.2025 | 8,56 | 8,67 | 8,53 | 8,54 | 0,83% | 24.686,00 |
| 30.06.2025 | 8,54 | 8,59 | 8,44 | 8,47 | -0,94% | 32.235,00 |
| 27.06.2025 | 8,32 | 8,56 | 8,32 | 8,55 | 2,33% | 28.122,00 |
| 26.06.2025 | 8,28 | 8,41 | 8,28 | 8,36 | 0,78% | 6.143,00 |
| 25.06.2025 | 8,34 | 8,36 | 8,24 | 8,29 | -1,31% | 29.516,00 |
| 24.06.2025 | 8,28 | 8,42 | 8,21 | 8,40 | 1,69% | 27.099,00 |
| 23.06.2025 | 8,24 | 8,28 | 8,20 | 8,26 | -0,36% | 26.567,00 |
| 20.06.2025 | 8,19 | 8,29 | 8,19 | 8,29 | 2,09% | 15.871,00 |
| 19.06.2025 | 8,02 | 8,14 | 8,02 | 8,12 | 0,93% | 30.381,00 |
| 18.06.2025 | 8,01 | 8,05 | 7,94 | 8,05 | 1,39% | 23.290,00 |
| 17.06.2025 | 7,93 | 7,95 | 7,87 | 7,94 | -0,31% | 28.220,00 |
| 16.06.2025 | 7,94 | 8,05 | 7,93 | 7,96 | -0,75% | 28.894,00 |
| 13.06.2025 | 7,93 | 8,08 | 7,86 | 8,02 | 0,75% | 44.742,00 |
| 12.06.2025 | 7,66 | 8,00 | 7,66 | 7,96 | 4,87% | 32.377,00 |
| 11.06.2025 | 7,67 | 7,73 | 7,57 | 7,59 | -1,94% | 5.100,00 |
| 10.06.2025 | 7,64 | 7,86 | 7,63 | 7,74 | 1,98% | 17.178,00 |
| 09.06.2025 | 7,42 | 7,59 | 7,40 | 7,59 | 2,57% | 10.878,00 |
| 06.06.2025 | 7,22 | 7,48 | 7,12 | 7,40 | 3,79% | 13.825,00 |
| 05.06.2025 | 7,23 | 7,26 | 7,12 | 7,13 | -0,97% | 4.091,00 |
| 04.06.2025 | 7,25 | 7,29 | 7,17 | 7,20 | -0,14% | 4.338,00 |
| 03.06.2025 | 7,20 | 7,25 | 7,15 | 7,21 | 0,28% | 3.810,00 |
| 02.06.2025 | 7,15 | 7,21 | 7,11 | 7,19 | 1,13% | 7.285,00 |
| 30.05.2025 | 7,15 | 7,24 | 7,11 | 7,11 | 0,00% | 2.390,00 |
| 29.05.2025 | 7,17 | 7,17 | 7,10 | 7,11 | -0,56% | 3.616,00 |
| 28.05.2025 | 6,85 | 7,27 | 6,85 | 7,15 | 4,69% | 38.093,00 |
| 27.05.2025 | 6,79 | 6,85 | 6,79 | 6,83 | -0,82% | 27.048,00 |
| 26.05.2025 | 6,85 | 6,90 | 6,81 | 6,89 | 2,02% | - |
| 23.05.2025 | 6,80 | 6,80 | 6,67 | 6,75 | -0,15% | 6.814,00 |
| 22.05.2025 | 6,79 | 6,79 | 6,71 | 6,76 | -0,88% | 9.634,00 |
| 21.05.2025 | 6,67 | 6,87 | 6,66 | 6,82 | 1,79% | 25.938,00 |
| 20.05.2025 | 6,72 | 6,72 | 6,66 | 6,70 | 0,15% | 24.800,00 |
| 19.05.2025 | 6,94 | 6,94 | 6,66 | 6,69 | -4,15% | 19.628,00 |
| 16.05.2025 | 6,82 | 7,01 | 6,81 | 6,98 | 2,80% | 27.930,00 |
| 15.05.2025 | 6,76 | 6,83 | 6,76 | 6,79 | 0,74% | 14.198,00 |
| 14.05.2025 | 6,83 | 6,86 | 6,72 | 6,74 | -2,03% | 5.549,00 |
| 13.05.2025 | 6,88 | 6,92 | 6,86 | 6,88 | -0,15% | 15.873,00 |
| 12.05.2025 | 6,86 | 7,04 | 6,86 | 6,89 | 1,32% | 46.508,00 |
| 09.05.2025 | 6,78 | 6,91 | 6,74 | 6,80 | -0,44% | 19.600,00 |
| 08.05.2025 | 6,79 | 6,86 | 6,79 | 6,83 | 0,74% | 30.605,00 |
| 07.05.2025 | 6,76 | 6,79 | 6,74 | 6,78 | 0,44% | 26.540,00 |
| 06.05.2025 | 6,88 | 6,88 | 6,73 | 6,75 | -1,22% | 15.622,00 |
| 05.05.2025 | 6,79 | 6,87 | 6,71 | 6,83 | 0,64% | - |
| 02.05.2025 | 6,78 | 6,83 | 6,76 | 6,79 | 0,00% | 10.891,00 |
| 01.05.2025 | 6,74 | 6,83 | 6,73 | 6,79 | 0,22% | 7.203,00 |
| 30.04.2025 | 6,82 | 6,82 | 6,69 | 6,78 | 0,37% | 13.511,00 |
| 29.04.2025 | 6,66 | 6,76 | 6,66 | 6,75 | 1,35% | 5.964,00 |
| 28.04.2025 | 6,72 | 6,75 | 6,64 | 6,66 | 0,00% | 16.082,00 |
| 25.04.2025 | 6,72 | 6,76 | 6,64 | 6,66 | -1,62% | 3.828,00 |
| 24.04.2025 | 6,66 | 6,77 | 6,66 | 6,77 | 1,65% | 25.350,00 |
| 23.04.2025 | 6,60 | 6,71 | 6,51 | 6,66 | 2,15% | 16.897,00 |
| 22.04.2025 | 6,53 | 6,57 | 6,41 | 6,52 | -0,46% | 24.547,00 |
| 17.04.2025 | 6,48 | 6,60 | 6,48 | 6,55 | 1,08% | 5.460,00 |
| 16.04.2025 | 6,40 | 6,48 | 6,35 | 6,48 | 1,41% | 3.067,00 |
| 15.04.2025 | 6,33 | 6,40 | 6,33 | 6,39 | 1,91% | 8.128,00 |
| 14.04.2025 | 6,20 | 6,31 | 6,20 | 6,27 | 2,28% | 9.558,00 |
| 11.04.2025 | 6,06 | 6,18 | 6,02 | 6,13 | -0,16% | 8.723,00 |
| 10.04.2025 | 6,24 | 6,28 | 6,13 | 6,14 | 2,85% | 8.409,00 |
| 09.04.2025 | 6,02 | 6,02 | 5,92 | 5,97 | -2,61% | 4.761,00 |
| 08.04.2025 | 6,01 | 6,21 | 6,01 | 6,13 | 3,37% | 5.885,00 |
| 07.04.2025 | 5,91 | 6,17 | 5,72 | 5,93 | -2,63% | 21.602,00 |
| 04.04.2025 | 6,19 | 6,19 | 5,91 | 6,09 | -1,62% | 15.886,00 |
| 03.04.2025 | 6,35 | 6,35 | 6,17 | 6,19 | -2,98% | 5.107,00 |