2,360€
1,72%
Echtzeit-Aktienkurs YouGov PLC
Bid:
Ask:
Aktienkurse zur YouGov PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,33 | 2,39 | 2,33 | 2,36 | 1,72% | 176.000,00 |
| 05.02.2026 | 2,33 | 2,41 | 2,32 | 2,32 | 0,00% | 178.425,00 |
| 04.02.2026 | 2,59 | 2,60 | 2,32 | 2,32 | -9,38% | 40.000,00 |
| 03.02.2026 | 2,75 | 2,77 | 2,56 | 2,56 | -6,57% | 72.000,00 |
| 02.02.2026 | 2,76 | 2,78 | 2,66 | 2,74 | -1,08% | 69.927,00 |
| 30.01.2026 | 2,83 | 2,86 | 2,73 | 2,77 | -2,81% | - |
| 29.01.2026 | 2,93 | 2,94 | 2,83 | 2,85 | -2,06% | - |
| 28.01.2026 | 2,95 | 3,01 | 2,86 | 2,91 | -1,02% | - |
| 27.01.2026 | 3,01 | 3,08 | 2,92 | 2,94 | -2,33% | - |
| 26.01.2026 | 2,92 | 3,02 | 2,90 | 3,01 | 3,79% | - |
| 23.01.2026 | 2,87 | 2,96 | 2,85 | 2,90 | 1,40% | - |
| 22.01.2026 | 2,79 | 2,88 | 2,78 | 2,86 | 3,62% | - |
| 21.01.2026 | 2,69 | 2,81 | 2,69 | 2,76 | 2,22% | 10.000,00 |
| 20.01.2026 | 2,71 | 2,74 | 2,65 | 2,70 | -1,10% | 20.000,00 |
| 19.01.2026 | 2,77 | 2,79 | 2,68 | 2,73 | -3,19% | - |
| 16.01.2026 | 2,87 | 2,92 | 2,81 | 2,82 | -2,08% | - |
| 15.01.2026 | 2,83 | 2,92 | 2,80 | 2,88 | 2,49% | - |
| 14.01.2026 | 2,81 | 2,83 | 2,75 | 2,81 | -1,06% | - |
| 13.01.2026 | 2,84 | 2,86 | 2,75 | 2,84 | 0,35% | 26.000,00 |
| 12.01.2026 | 2,84 | 2,89 | 2,81 | 2,83 | 0,35% | - |
| 09.01.2026 | 2,94 | 2,94 | 2,82 | 2,82 | -3,42% | 91.938,00 |
| 08.01.2026 | 2,88 | 2,92 | 2,85 | 2,92 | 1,04% | 50.700,00 |
| 07.01.2026 | 2,91 | 2,94 | 2,85 | 2,89 | -0,34% | 121.914,00 |
| 06.01.2026 | 2,91 | 2,93 | 2,84 | 2,90 | 0,00% | - |
| 05.01.2026 | 2,97 | 2,97 | 2,83 | 2,90 | -1,36% | 122.325,00 |
| 02.01.2026 | 2,98 | 3,02 | 2,88 | 2,94 | 2,80% | - |
| 30.12.2025 | 2,92 | 2,94 | 2,86 | 2,86 | 0,70% | - |
| 29.12.2025 | 2,91 | 2,95 | 2,84 | 2,84 | -2,07% | - |
| 23.12.2025 | 2,89 | 2,92 | 2,85 | 2,90 | 3,57% | - |
| 22.12.2025 | 2,91 | 2,93 | 2,80 | 2,80 | -3,45% | - |
| 19.12.2025 | 2,89 | 2,93 | 2,88 | 2,90 | 0,00% | - |
| 18.12.2025 | 2,96 | 2,97 | 2,88 | 2,90 | 1,40% | - |
| 17.12.2025 | 2,86 | 2,97 | 2,86 | 2,86 | 2,14% | - |
| 16.12.2025 | 2,89 | 2,94 | 2,80 | 2,80 | -5,41% | - |
| 15.12.2025 | 2,92 | 2,97 | 2,86 | 2,96 | 2,78% | 30,00 |
| 12.12.2025 | 2,97 | 2,97 | 2,87 | 2,88 | -3,36% | - |
| 11.12.2025 | 2,90 | 2,99 | 2,86 | 2,98 | 2,05% | - |
| 09.12.2025 | 2,86 | 2,99 | 2,83 | 2,92 | 4,29% | - |
| 08.12.2025 | 2,89 | 2,95 | 2,80 | 2,80 | -3,45% | 2.000,00 |
| 05.12.2025 | 2,90 | 2,95 | 2,86 | 2,90 | 3,57% | - |
| 04.12.2025 | 3,01 | 3,01 | 2,80 | 2,80 | 0,72% | 8.040,00 |
| 03.12.2025 | 2,99 | 3,00 | 2,78 | 2,78 | -2,80% | - |
| 02.12.2025 | 2,98 | 3,00 | 2,86 | 2,86 | -2,05% | - |
| 01.12.2025 | 2,98 | 3,03 | 2,92 | 2,92 | 1,39% | - |
| 28.11.2025 | 2,97 | 3,01 | 2,88 | 2,88 | 0,00% | - |
| 27.11.2025 | 3,07 | 3,07 | 2,88 | 2,88 | -4,00% | 10.000,00 |
| 26.11.2025 | 3,06 | 3,07 | 2,95 | 3,00 | 0,67% | - |
| 25.11.2025 | 2,95 | 3,05 | 2,91 | 2,98 | 4,20% | - |
| 24.11.2025 | 2,91 | 2,99 | 2,86 | 2,86 | 2,14% | - |
| 21.11.2025 | 2,98 | 3,01 | 2,80 | 2,80 | -4,76% | - |
| 20.11.2025 | 3,11 | 3,11 | 2,94 | 2,94 | -3,92% | - |
| 19.11.2025 | 3,35 | 3,35 | 3,06 | 3,06 | 5,52% | - |
| 18.11.2025 | 2,99 | 3,39 | 2,88 | 2,90 | 0,69% | - |
| 17.11.2025 | 2,86 | 3,00 | 2,85 | 2,88 | 2,86% | - |
| 14.11.2025 | 2,85 | 2,87 | 2,77 | 2,80 | 0,00% | - |
| 13.11.2025 | 2,92 | 2,94 | 2,80 | 2,80 | -2,10% | - |
| 12.11.2025 | 2,95 | 2,95 | 2,86 | 2,86 | -0,69% | - |
| 11.11.2025 | 2,94 | 2,99 | 2,88 | 2,88 | 0,00% | - |
| 10.11.2025 | 3,03 | 3,09 | 2,88 | 2,88 | 0,00% | - |
| 07.11.2025 | 2,94 | 3,03 | 2,88 | 2,88 | 0,00% | - |
| 06.11.2025 | 2,93 | 2,95 | 2,88 | 2,88 | 0,00% | - |
| 05.11.2025 | 2,86 | 2,95 | 2,82 | 2,88 | 2,86% | - |
| 04.11.2025 | 2,96 | 2,98 | 2,80 | 2,80 | -4,11% | - |
| 03.11.2025 | 2,99 | 3,02 | 2,92 | 2,92 | 0,00% | - |
| 31.10.2025 | 2,90 | 2,99 | 2,88 | 2,92 | 0,69% | - |
| 30.10.2025 | 2,96 | 2,97 | 2,88 | 2,90 | -5,23% | - |
| 29.10.2025 | 3,07 | 3,07 | 3,02 | 3,06 | 2,00% | - |
| 28.10.2025 | 2,96 | 3,07 | 2,90 | 3,00 | 3,45% | - |
| 27.10.2025 | 3,02 | 3,02 | 2,90 | 2,90 | -2,68% | - |
| 24.10.2025 | 3,04 | 3,08 | 2,98 | 2,98 | 0,00% | - |
| 23.10.2025 | 3,09 | 3,11 | 2,98 | 2,98 | -1,32% | - |
| 22.10.2025 | 2,97 | 3,13 | 2,94 | 3,02 | 4,86% | - |
| 21.10.2025 | 2,99 | 3,00 | 2,88 | 2,88 | 0,00% | - |
| 20.10.2025 | 2,97 | 3,03 | 2,88 | 2,88 | -2,04% | - |
| 17.10.2025 | 2,98 | 3,03 | 2,88 | 2,94 | 2,08% | - |
| 16.10.2025 | 2,91 | 3,01 | 2,83 | 2,88 | 1,41% | 6.000,00 |
| 15.10.2025 | 2,99 | 3,03 | 2,82 | 2,84 | -2,74% | - |
| 14.10.2025 | 3,34 | 3,34 | 2,92 | 2,92 | -10,43% | - |
| 13.10.2025 | 3,29 | 3,35 | 3,19 | 3,26 | 0,62% | - |
| 10.10.2025 | 3,43 | 3,43 | 3,24 | 3,24 | -2,99% | - |
| 09.10.2025 | 3,37 | 3,45 | 3,33 | 3,34 | 1,83% | - |
| 08.10.2025 | 3,30 | 3,39 | 3,27 | 3,28 | 1,23% | - |
| 07.10.2025 | 3,33 | 3,35 | 3,24 | 3,24 | -1,22% | - |
| 06.10.2025 | 3,41 | 3,45 | 3,28 | 3,28 | -1,80% | - |
| 03.10.2025 | 3,41 | 3,45 | 3,34 | 3,34 | 0,00% | - |
| 02.10.2025 | 3,43 | 3,46 | 3,34 | 3,34 | -0,60% | - |
| 01.10.2025 | 3,44 | 3,44 | 3,36 | 3,36 | 0,00% | - |
| 30.09.2025 | 3,36 | 3,44 | 3,32 | 3,36 | 2,44% | - |
| 29.09.2025 | 3,34 | 3,39 | 3,28 | 3,28 | 0,61% | - |
| 26.09.2025 | 3,34 | 3,36 | 3,26 | 3,26 | 0,00% | - |
| 25.09.2025 | 3,43 | 3,43 | 3,26 | 3,26 | -2,98% | - |
| 24.09.2025 | 3,57 | 3,57 | 3,36 | 3,36 | -3,45% | - |
| 23.09.2025 | 3,54 | 3,60 | 3,48 | 3,48 | 0,00% | - |
| 22.09.2025 | 3,57 | 3,62 | 3,48 | 3,48 | 1,16% | - |
| 19.09.2025 | 3,62 | 3,63 | 3,44 | 3,44 | -2,27% | - |
| 18.09.2025 | 3,52 | 3,65 | 3,49 | 3,52 | -1,12% | - |
| 17.09.2025 | 3,73 | 3,74 | 3,51 | 3,56 | -0,56% | - |
| 16.09.2025 | 3,77 | 3,85 | 3,58 | 3,58 | -3,76% | - |
| 15.09.2025 | 4,07 | 4,08 | 3,72 | 3,72 | -7,46% | - |
| 12.09.2025 | 4,10 | 4,12 | 4,02 | 4,02 | -0,50% | - |