£7,562
-1,66%
Echtzeit-Aktienkurs PayPoint PLC
Bid:
Ask:
Aktienkurse zur PayPoint PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 7,63 | 7,63 | 7,55 | 7,60 | -1,24% | 15.696,00 |
| 19.12.2024 | 7,66 | 7,70 | 7,63 | 7,69 | 0,00% | 7.824,00 |
| 18.12.2024 | 7,76 | 7,76 | 7,68 | 7,69 | -0,65% | 7.465,00 |
| 17.12.2024 | 7,79 | 7,80 | 7,67 | 7,74 | -1,02% | 14.544,00 |
| 16.12.2024 | 7,92 | 7,93 | 7,80 | 7,82 | -1,26% | 14.164,00 |
| 13.12.2024 | 7,96 | 8,03 | 7,88 | 7,92 | -0,25% | 23.747,00 |
| 12.12.2024 | 7,84 | 7,97 | 7,83 | 7,94 | 0,83% | 13.502,00 |
| 11.12.2024 | 7,94 | 8,01 | 7,88 | 7,88 | -0,94% | 14.921,00 |
| 10.12.2024 | 8,04 | 8,04 | 7,92 | 7,95 | -1,12% | 2.940,00 |
| 09.12.2024 | 8,21 | 8,21 | 8,02 | 8,04 | -1,35% | 15.327,00 |
| 06.12.2024 | 8,21 | 8,23 | 8,15 | 8,15 | -1,33% | 22.596,00 |
| 05.12.2024 | 8,50 | 8,50 | 8,26 | 8,26 | -3,17% | 25.908,00 |
| 04.12.2024 | 8,36 | 8,55 | 8,31 | 8,53 | 2,40% | 47.489,00 |
| 03.12.2024 | 8,42 | 8,43 | 8,29 | 8,33 | -0,72% | 19.135,00 |
| 02.12.2024 | 8,20 | 8,44 | 8,20 | 8,39 | 2,07% | 17.129,00 |
| 29.11.2024 | 8,27 | 8,31 | 8,21 | 8,22 | -0,60% | 25.785,00 |
| 28.11.2024 | 8,38 | 8,40 | 8,26 | 8,27 | -1,90% | 30.310,00 |
| 27.11.2024 | 8,22 | 8,48 | 8,22 | 8,43 | 2,43% | 17.844,00 |
| 26.11.2024 | 8,20 | 8,29 | 8,20 | 8,23 | 0,98% | 16.810,00 |
| 25.11.2024 | 8,14 | 8,19 | 8,04 | 8,15 | 0,87% | 14.041,00 |
| 22.11.2024 | 7,91 | 8,08 | 7,88 | 8,08 | 2,17% | 21.047,00 |
| 21.11.2024 | 8,44 | 8,44 | 7,72 | 7,91 | -5,17% | 35.804,00 |
| 20.11.2024 | 8,60 | 8,64 | 8,32 | 8,34 | -1,30% | 46.058,00 |
| 19.11.2024 | 8,43 | 8,46 | 8,39 | 8,45 | 0,00% | 91.826,00 |
| 18.11.2024 | 8,22 | 8,46 | 8,18 | 8,45 | 2,92% | 53.650,00 |
| 15.11.2024 | 8,27 | 8,32 | 8,11 | 8,21 | -0,67% | 12.280,00 |
| 14.11.2024 | 8,22 | 8,28 | 8,14 | 8,27 | 1,16% | 21.473,00 |
| 13.11.2024 | 8,10 | 8,27 | 8,10 | 8,17 | 0,62% | 8.716,00 |
| 12.11.2024 | 8,11 | 8,18 | 8,09 | 8,12 | -0,98% | 35.082,00 |
| 11.11.2024 | 8,18 | 8,26 | 8,15 | 8,20 | 1,61% | 7.052,00 |
| 08.11.2024 | 8,05 | 8,18 | 8,02 | 8,07 | 0,75% | 8.126,00 |
| 07.11.2024 | 8,11 | 8,16 | 7,95 | 8,01 | -1,11% | 4.674,00 |
| 06.11.2024 | 8,03 | 8,19 | 7,97 | 8,10 | 1,50% | 7.620,00 |
| 05.11.2024 | 7,90 | 8,04 | 7,90 | 7,98 | 1,20% | 7.795,00 |
| 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 |