3,168€
1,54%
Echtzeit-Aktienkurs YouGov PLC
Bid:
Ask:
Aktienkurse zur YouGov PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,14 | 3,20 | 3,13 | 3,17 | 1,54% | - |
| 08.09.2026 | 3,16 | 3,22 | 3,12 | 3,12 | -1,42% | - |
| 07.09.2026 | 3,22 | 3,28 | 3,15 | 3,17 | -2,10% | - |
| 04.09.2026 | 3,28 | 3,38 | 3,21 | 3,23 | -2,47% | - |
| 03.09.2026 | 2,93 | 3,36 | 2,90 | 3,32 | 13,14% | - |
| 02.09.2026 | 2,94 | 2,96 | 2,88 | 2,93 | -0,51% | - |
| 01.09.2026 | 2,99 | 3,03 | 2,93 | 2,95 | -0,94% | - |
| 31.08.2026 | 3,00 | 3,01 | 2,97 | 2,97 | -1,06% | - |
| 28.08.2026 | 3,09 | 3,10 | 2,99 | 3,01 | -2,59% | - |
| 27.08.2026 | 3,12 | 3,12 | 3,05 | 3,09 | -0,58% | - |
| 26.08.2026 | 3,15 | 3,17 | 3,08 | 3,10 | -1,43% | - |
| 25.08.2026 | 3,16 | 3,17 | 3,12 | 3,15 | 0,00% | - |
| 24.08.2026 | 3,11 | 3,16 | 3,08 | 3,15 | 1,55% | - |
| 21.08.2026 | 3,10 | 3,13 | 3,06 | 3,10 | 0,81% | - |
| 20.08.2026 | 3,06 | 3,14 | 3,04 | 3,08 | 0,49% | - |
| 19.08.2026 | 3,04 | 3,08 | 3,02 | 3,06 | 0,99% | - |
| 18.08.2026 | 3,05 | 3,08 | 2,99 | 3,03 | -1,14% | - |
| 17.08.2026 | 3,15 | 3,15 | 3,06 | 3,07 | -2,33% | - |
| 14.08.2026 | 3,09 | 3,18 | 3,08 | 3,14 | 1,39% | - |
| 13.08.2026 | 2,90 | 3,12 | 2,85 | 3,10 | 6,54% | 50.000,00 |
| 12.08.2026 | 3,04 | 3,05 | 2,89 | 2,91 | -4,19% | - |
| 11.08.2026 | 3,08 | 3,09 | 3,00 | 3,03 | -1,65% | - |
| 10.08.2026 | 3,24 | 3,25 | 3,08 | 3,08 | -5,14% | 20.800,00 |
| 07.08.2026 | 3,17 | 3,27 | 3,14 | 3,25 | 2,52% | - |
| 06.08.2026 | 3,05 | 3,22 | 3,05 | 3,17 | 3,93% | - |
| 05.08.2026 | 3,06 | 3,10 | 3,03 | 3,05 | 0,49% | - |
| 04.08.2026 | 3,03 | 3,07 | 3,01 | 3,04 | 0,56% | - |
| 03.08.2026 | 3,02 | 3,05 | 2,96 | 3,02 | 0,70% | - |
| 31.07.2026 | 3,00 | 3,07 | 2,97 | 3,00 | 0,47% | - |
| 30.07.2026 | 2,98 | 3,09 | 2,97 | 2,98 | 0,27% | - |
| 29.07.2026 | 3,01 | 3,13 | 2,97 | 2,98 | -1,16% | - |
| 28.07.2026 | 2,85 | 3,05 | 2,84 | 3,01 | 5,24% | - |
| 27.07.2026 | 2,85 | 2,88 | 2,80 | 2,86 | 1,49% | - |
| 24.07.2026 | 2,75 | 2,83 | 2,74 | 2,82 | 2,36% | - |
| 23.07.2026 | 2,84 | 2,89 | 2,75 | 2,75 | -3,23% | - |
| 22.07.2026 | 2,85 | 2,90 | 2,82 | 2,85 | -0,28% | 21.000,00 |
| 21.07.2026 | 2,87 | 2,88 | 2,82 | 2,85 | 0,46% | - |
| 20.07.2026 | 2,87 | 2,92 | 2,81 | 2,84 | -1,05% | - |
| 17.07.2026 | 2,91 | 2,99 | 2,85 | 2,87 | -2,15% | - |
| 16.07.2026 | 2,91 | 3,00 | 2,88 | 2,93 | 0,96% | - |
| 15.07.2026 | 2,94 | 2,95 | 2,85 | 2,91 | -0,34% | 34.000,00 |
| 14.07.2026 | 2,91 | 2,95 | 2,85 | 2,92 | -0,10% | - |
| 13.07.2026 | 2,86 | 2,98 | 2,86 | 2,92 | 1,14% | 27.750,00 |
| 10.07.2026 | 2,75 | 2,89 | 2,75 | 2,89 | 4,79% | - |
| 09.07.2026 | 2,76 | 2,81 | 2,72 | 2,75 | 0,00% | - |
| 08.07.2026 | 2,76 | 2,80 | 2,67 | 2,75 | -0,61% | - |
| 07.07.2026 | 2,74 | 2,82 | 2,70 | 2,77 | 0,80% | - |
| 06.07.2026 | 2,75 | 2,85 | 2,73 | 2,75 | -0,61% | 48.000,00 |
| 03.07.2026 | 2,76 | 2,83 | 2,73 | 2,77 | 0,44% | 34.000,00 |
| 02.07.2026 | 2,63 | 2,76 | 2,62 | 2,75 | 4,36% | - |
| 01.07.2026 | 2,50 | 2,68 | 2,50 | 2,64 | 5,39% | - |
| 30.06.2026 | 2,52 | 2,52 | 2,47 | 2,50 | -0,28% | - |
| 29.06.2026 | 2,48 | 2,53 | 2,46 | 2,51 | 2,45% | - |
| 26.06.2026 | 2,46 | 2,49 | 2,40 | 2,45 | -1,21% | - |
| 25.06.2026 | 2,51 | 2,53 | 2,46 | 2,48 | 0,00% | - |
| 24.06.2026 | 2,51 | 2,53 | 2,45 | 2,48 | -0,80% | - |
| 23.06.2026 | 2,51 | 2,54 | 2,48 | 2,50 | -1,11% | - |
| 22.06.2026 | 2,58 | 2,59 | 2,51 | 2,53 | -1,44% | - |
| 19.06.2026 | 2,57 | 2,62 | 2,54 | 2,57 | 0,20% | - |
| 18.06.2026 | 2,50 | 2,59 | 2,49 | 2,56 | 2,81% | 13.000,00 |
| 17.06.2026 | 2,52 | 2,57 | 2,48 | 2,49 | -0,92% | 96.273,00 |
| 16.06.2026 | 2,64 | 2,65 | 2,51 | 2,51 | -4,81% | - |
| 15.06.2026 | 2,56 | 2,67 | 2,49 | 2,64 | 4,43% | - |
| 12.06.2026 | 2,48 | 2,53 | 2,45 | 2,53 | 2,14% | - |
| 11.06.2026 | 2,46 | 2,52 | 2,43 | 2,48 | 1,43% | 86.000,00 |
| 10.06.2026 | 2,41 | 2,51 | 2,34 | 2,44 | 1,46% | - |
| 09.06.2026 | 2,43 | 2,45 | 2,38 | 2,41 | -1,23% | - |
| 08.06.2026 | 2,41 | 2,49 | 2,39 | 2,44 | 0,29% | - |
| 05.06.2026 | 2,46 | 2,58 | 2,42 | 2,43 | -1,50% | - |
| 04.06.2026 | 2,40 | 2,48 | 2,39 | 2,47 | 3,57% | - |
| 03.06.2026 | 2,50 | 2,52 | 2,36 | 2,38 | -4,72% | - |
| 02.06.2026 | 2,48 | 2,66 | 2,48 | 2,50 | 0,73% | - |
| 01.06.2026 | 2,46 | 2,52 | 2,42 | 2,48 | 1,10% | - |
| 29.05.2026 | 2,46 | 2,53 | 2,44 | 2,45 | -0,41% | - |
| 28.05.2026 | 2,41 | 2,47 | 2,40 | 2,46 | 1,78% | - |
| 27.05.2026 | 2,37 | 2,45 | 2,36 | 2,42 | 2,33% | - |
| 26.05.2026 | 2,35 | 2,40 | 2,35 | 2,37 | 0,30% | - |
| 25.05.2026 | 2,39 | 2,42 | 2,36 | 2,36 | -0,08% | - |
| 22.05.2026 | 2,45 | 2,46 | 2,36 | 2,36 | -3,75% | - |
| 21.05.2026 | 2,29 | 2,50 | 2,23 | 2,45 | 7,31% | 120.000,00 |
| 20.05.2026 | 2,18 | 2,30 | 2,18 | 2,29 | 4,20% | - |
| 19.05.2026 | 2,24 | 2,32 | 2,19 | 2,19 | -2,32% | - |
| 18.05.2026 | 2,23 | 2,29 | 2,17 | 2,25 | -0,36% | 11.400,00 |
| 15.05.2026 | 2,17 | 2,27 | 2,17 | 2,25 | 2,64% | - |
| 14.05.2026 | 2,18 | 2,23 | 2,16 | 2,20 | 1,25% | - |
| 13.05.2026 | 2,23 | 2,23 | 2,17 | 2,17 | -2,34% | - |
| 12.05.2026 | 2,27 | 2,27 | 2,15 | 2,22 | -2,72% | - |
| 11.05.2026 | 2,24 | 2,34 | 2,23 | 2,28 | 1,78% | 25.900,00 |
| 08.05.2026 | 2,19 | 2,28 | 2,19 | 2,24 | 2,61% | - |
| 07.05.2026 | 2,17 | 2,26 | 2,16 | 2,19 | 1,39% | - |
| 06.05.2026 | 2,18 | 2,28 | 2,16 | 2,16 | -2,05% | - |
| 05.05.2026 | 2,16 | 2,26 | 2,13 | 2,20 | 2,66% | - |
| 04.05.2026 | 2,21 | 2,22 | 2,14 | 2,14 | -2,59% | 900,00 |
| 30.04.2026 | 2,11 | 2,22 | 2,11 | 2,20 | 3,38% | - |
| 29.04.2026 | 2,15 | 2,16 | 2,10 | 2,13 | -0,56% | - |
| 28.04.2026 | 2,16 | 2,19 | 2,13 | 2,14 | -0,79% | - |
| 27.04.2026 | 2,22 | 2,22 | 2,12 | 2,16 | -2,62% | - |
| 24.04.2026 | 2,17 | 2,23 | 2,12 | 2,22 | 1,93% | - |
| 23.04.2026 | 2,17 | 2,20 | 2,14 | 2,17 | -0,69% | - |
| 22.04.2026 | 2,16 | 2,21 | 2,12 | 2,19 | 3,21% | 7.200,00 |