£3,173
1,53%
Echtzeit-Aktienkurs YouGov PLC
Bid:
Ask:
Aktienkurse zur YouGov PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,14 | 3,22 | 3,13 | 3,17 | 1,30% | - |
| 15.05.2025 | 3,24 | 3,24 | 3,11 | 3,13 | -3,27% | - |
| 14.05.2025 | 3,02 | 3,23 | 3,00 | 3,23 | 7,16% | - |
| 13.05.2025 | 3,06 | 3,06 | 2,99 | 3,02 | -0,58% | - |
| 12.05.2025 | 3,03 | 3,18 | 3,02 | 3,03 | 0,71% | - |
| 09.05.2025 | 2,99 | 3,04 | 2,97 | 3,01 | 1,61% | - |
| 08.05.2025 | 2,99 | 3,08 | 2,96 | 2,96 | 0,12% | - |
| 07.05.2025 | 2,99 | 2,99 | 2,92 | 2,96 | -0,59% | - |
| 06.05.2025 | 3,00 | 3,01 | 2,96 | 2,98 | -1,05% | - |
| 05.05.2025 | 3,00 | 3,01 | 2,99 | 3,01 | 0,06% | - |
| 02.05.2025 | 2,98 | 3,03 | 2,96 | 3,01 | 6,39% | - |
| 30.04.2025 | 2,87 | 2,87 | 2,82 | 2,83 | 0,64% | - |
| 29.04.2025 | 2,82 | 2,84 | 2,80 | 2,81 | 0,11% | - |
| 28.04.2025 | 2,80 | 2,84 | 2,80 | 2,81 | 0,69% | - |
| 25.04.2025 | 2,78 | 2,81 | 2,77 | 2,79 | 0,64% | - |
| 24.04.2025 | 2,75 | 2,78 | 2,69 | 2,77 | 1,04% | - |
| 23.04.2025 | 2,72 | 2,85 | 2,72 | 2,74 | 1,70% | - |
| 22.04.2025 | 2,64 | 2,69 | 2,52 | 2,69 | 3,23% | - |
| 17.04.2025 | 2,78 | 2,78 | 2,59 | 2,61 | -5,76% | - |
| 16.04.2025 | 2,77 | 2,77 | 2,71 | 2,77 | 0,97% | - |
| 15.04.2025 | 2,76 | 2,82 | 2,73 | 2,74 | -1,16% | - |
| 14.04.2025 | 2,69 | 2,82 | 2,68 | 2,78 | 3,73% | - |
| 11.04.2025 | 2,73 | 2,73 | 2,67 | 2,68 | -1,11% | - |
| 10.04.2025 | 2,68 | 2,82 | 2,67 | 2,71 | 5,41% | - |
| 09.04.2025 | 2,69 | 2,69 | 2,51 | 2,57 | -4,67% | - |
| 08.04.2025 | 2,80 | 2,90 | 2,69 | 2,69 | -3,71% | - |
| 07.04.2025 | 2,62 | 2,91 | 2,44 | 2,80 | 4,48% | - |
| 04.04.2025 | 2,96 | 2,97 | 2,68 | 2,68 | -9,19% | - |
| 03.04.2025 | 3,00 | 3,00 | 2,91 | 2,95 | -1,74% | - |
| 02.04.2025 | 2,85 | 3,02 | 2,84 | 3,00 | 5,35% | - |
| 01.04.2025 | 2,79 | 2,93 | 2,79 | 2,85 | 1,56% | - |
| 31.03.2025 | 3,08 | 3,10 | 2,79 | 2,80 | -8,88% | - |
| 28.03.2025 | 3,07 | 3,12 | 3,07 | 3,08 | 0,39% | - |
| 27.03.2025 | 3,07 | 3,13 | 3,05 | 3,06 | 0,19% | - |
| 26.03.2025 | 3,07 | 3,11 | 3,04 | 3,06 | -0,38% | - |
| 25.03.2025 | 3,11 | 3,13 | 3,06 | 3,07 | -0,52% | - |
| 24.03.2025 | 3,08 | 3,14 | 3,03 | 3,09 | 0,40% | - |
| 21.03.2025 | 3,13 | 3,14 | 3,05 | 3,07 | -2,08% | - |
| 20.03.2025 | 3,18 | 3,22 | 3,12 | 3,14 | -1,24% | - |
| 19.03.2025 | 3,22 | 3,22 | 3,13 | 3,18 | -0,88% | - |
| 18.03.2025 | 3,11 | 3,23 | 3,11 | 3,21 | 3,28% | - |
| 17.03.2025 | 3,14 | 3,21 | 3,10 | 3,10 | -0,83% | - |
| 14.03.2025 | 3,14 | 3,16 | 3,13 | 3,13 | -0,60% | - |
| 13.03.2025 | 3,15 | 3,20 | 3,11 | 3,15 | 0,48% | - |
| 12.03.2025 | 3,14 | 3,17 | 3,09 | 3,13 | 0,03% | - |
| 11.03.2025 | 3,23 | 3,23 | 3,12 | 3,13 | -2,60% | - |
| 10.03.2025 | 3,30 | 3,33 | 3,17 | 3,22 | -1,71% | - |
| 07.03.2025 | 3,24 | 3,27 | 3,18 | 3,27 | 0,62% | - |
| 06.03.2025 | 3,28 | 3,29 | 3,23 | 3,25 | -0,16% | - |
| 05.03.2025 | 3,21 | 3,33 | 3,21 | 3,26 | 1,62% | - |
| 04.03.2025 | 3,34 | 3,34 | 3,16 | 3,21 | -4,52% | - |
| 03.03.2025 | 3,55 | 3,55 | 3,36 | 3,36 | -4,61% | - |
| 28.02.2025 | 3,61 | 3,62 | 3,47 | 3,52 | -2,48% | - |
| 27.02.2025 | 3,85 | 3,88 | 3,61 | 3,61 | -6,55% | - |
| 26.02.2025 | 3,85 | 3,93 | 3,85 | 3,86 | 1,54% | - |
| 25.02.2025 | 3,89 | 3,90 | 3,80 | 3,80 | -1,84% | - |
| 24.02.2025 | 4,00 | 4,00 | 3,87 | 3,88 | -2,61% | - |
| 21.02.2025 | 4,00 | 4,13 | 3,98 | 3,98 | -0,79% | - |
| 20.02.2025 | 3,95 | 4,05 | 3,94 | 4,01 | 1,61% | - |
| 19.02.2025 | 3,87 | 3,97 | 3,85 | 3,95 | 2,33% | - |
| 18.02.2025 | 3,76 | 3,86 | 3,73 | 3,86 | 2,99% | - |
| 17.02.2025 | 3,72 | 3,75 | 3,70 | 3,75 | 1,01% | - |
| 14.02.2025 | 3,72 | 3,77 | 3,71 | 3,71 | 0,35% | - |
| 13.02.2025 | 3,68 | 3,70 | 3,64 | 3,70 | 1,00% | - |
| 12.02.2025 | 3,76 | 3,81 | 3,66 | 3,66 | -2,81% | - |
| 11.02.2025 | 3,92 | 3,92 | 3,72 | 3,76 | -3,91% | - |
| 10.02.2025 | 3,79 | 3,92 | 3,79 | 3,92 | 2,84% | - |
| 07.02.2025 | 3,95 | 3,95 | 3,81 | 3,81 | -3,40% | - |
| 06.02.2025 | 3,87 | 4,00 | 3,87 | 3,94 | 2,13% | - |
| 05.02.2025 | 3,76 | 3,89 | 3,74 | 3,86 | 3,18% | - |
| 04.02.2025 | 3,66 | 3,86 | 3,46 | 3,74 | 2,43% | - |
| 03.02.2025 | 3,81 | 3,81 | 3,57 | 3,65 | -4,24% | - |
| 31.01.2025 | 3,76 | 3,82 | 3,72 | 3,82 | 2,33% | - |
| 30.01.2025 | 3,53 | 3,76 | 3,53 | 3,73 | 5,80% | - |
| 29.01.2025 | 3,58 | 3,61 | 3,49 | 3,52 | -0,75% | - |
| 28.01.2025 | 3,60 | 3,65 | 3,55 | 3,55 | -1,44% | - |
| 27.01.2025 | 3,68 | 3,68 | 3,54 | 3,60 | -1,81% | - |
| 24.01.2025 | 3,56 | 3,69 | 3,56 | 3,67 | 3,65% | - |
| 23.01.2025 | 3,60 | 3,64 | 3,51 | 3,54 | -1,63% | - |
| 22.01.2025 | 3,71 | 3,73 | 3,60 | 3,60 | -2,57% | - |
| 21.01.2025 | 3,85 | 3,88 | 3,69 | 3,69 | -4,45% | - |
| 20.01.2025 | 3,83 | 3,90 | 3,82 | 3,87 | 1,31% | - |
| 17.01.2025 | 3,82 | 3,85 | 3,78 | 3,82 | 0,99% | - |
| 16.01.2025 | 3,80 | 3,80 | 3,74 | 3,78 | 0,25% | - |
| 15.01.2025 | 3,68 | 3,79 | 3,68 | 3,77 | 2,42% | - |
| 14.01.2025 | 3,74 | 3,81 | 3,68 | 3,68 | -1,14% | - |
| 13.01.2025 | 3,79 | 3,79 | 3,67 | 3,72 | -1,96% | - |
| 10.01.2025 | 3,82 | 3,85 | 3,75 | 3,80 | -0,74% | - |
| 09.01.2025 | 3,83 | 3,88 | 3,79 | 3,82 | -0,21% | - |
| 08.01.2025 | 3,95 | 3,95 | 3,80 | 3,83 | -2,81% | - |
| 07.01.2025 | 4,04 | 4,06 | 3,93 | 3,94 | -1,85% | - |
| 06.01.2025 | 4,11 | 4,14 | 4,02 | 4,02 | -1,47% | - |
| 03.01.2025 | 4,18 | 4,21 | 4,06 | 4,08 | -2,17% | - |
| 02.01.2025 | 4,17 | 4,23 | 4,16 | 4,17 | 2,37% | - |
| 30.12.2024 | 4,16 | 4,18 | 4,07 | 4,07 | -1,81% | - |
| 27.12.2024 | 4,17 | 4,19 | 4,14 | 4,15 | -0,02% | - |
| 23.12.2024 | 4,10 | 4,15 | 4,02 | 4,15 | 0,77% | - |
| 20.12.2024 | 4,04 | 4,12 | 3,97 | 4,12 | 1,07% | - |
| 19.12.2024 | 4,22 | 4,23 | 4,07 | 4,07 | -3,28% | - |
| 18.12.2024 | 4,23 | 4,28 | 4,18 | 4,21 | -0,02% | - |