£3,521
4,87%
Echtzeit-Aktienkurs YouGov PLC
Bid:
Ask:
Aktienkurse zur YouGov PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 3,37 | 3,50 | 3,36 | 3,50 | 4,37% | - |
| 21.08.2025 | 3,34 | 3,38 | 3,33 | 3,36 | 0,19% | - |
| 20.08.2025 | 3,29 | 3,35 | 3,26 | 3,35 | 2,25% | - |
| 19.08.2025 | 3,22 | 3,30 | 3,20 | 3,28 | 2,32% | - |
| 18.08.2025 | 3,33 | 3,34 | 3,18 | 3,20 | -3,12% | - |
| 15.08.2025 | 3,27 | 3,31 | 3,21 | 3,31 | 1,53% | - |
| 14.08.2025 | 3,25 | 3,26 | 3,21 | 3,26 | -0,28% | - |
| 13.08.2025 | 3,28 | 3,28 | 3,20 | 3,27 | 0,94% | - |
| 12.08.2025 | 3,39 | 3,40 | 3,21 | 3,23 | -3,92% | - |
| 11.08.2025 | 3,40 | 3,48 | 3,34 | 3,37 | -0,48% | - |
| 08.08.2025 | 3,46 | 3,51 | 3,38 | 3,38 | -1,66% | - |
| 07.08.2025 | 3,58 | 3,61 | 3,42 | 3,44 | -3,38% | - |
| 06.08.2025 | 3,60 | 3,60 | 3,52 | 3,56 | -0,89% | - |
| 05.08.2025 | 3,11 | 3,81 | 3,11 | 3,59 | 18,51% | - |
| 04.08.2025 | 3,10 | 3,10 | 3,01 | 3,03 | -1,94% | - |
| 01.08.2025 | 3,09 | 3,12 | 3,04 | 3,09 | 0,26% | - |
| 31.07.2025 | 3,15 | 3,19 | 3,08 | 3,08 | -1,55% | - |
| 30.07.2025 | 3,17 | 3,22 | 3,13 | 3,13 | -1,18% | - |
| 29.07.2025 | 3,20 | 3,22 | 3,17 | 3,17 | -0,25% | - |
| 28.07.2025 | 3,25 | 3,31 | 3,17 | 3,18 | -1,24% | - |
| 25.07.2025 | 3,22 | 3,23 | 3,20 | 3,22 | -0,02% | - |
| 24.07.2025 | 3,19 | 3,24 | 3,18 | 3,22 | 1,51% | - |
| 23.07.2025 | 3,20 | 3,24 | 3,17 | 3,17 | 0,33% | - |
| 22.07.2025 | 3,19 | 3,20 | 3,15 | 3,16 | -0,31% | - |
| 21.07.2025 | 3,17 | 3,22 | 3,17 | 3,17 | -0,17% | - |
| 18.07.2025 | 3,16 | 3,24 | 3,14 | 3,18 | 1,19% | - |
| 17.07.2025 | 3,24 | 3,24 | 3,14 | 3,14 | -2,59% | - |
| 16.07.2025 | 3,34 | 3,34 | 3,22 | 3,22 | -3,76% | - |
| 15.07.2025 | 3,54 | 3,54 | 3,31 | 3,35 | -4,49% | - |
| 14.07.2025 | 3,92 | 3,92 | 3,49 | 3,50 | -10,41% | - |
| 11.07.2025 | 3,93 | 3,99 | 3,89 | 3,91 | -0,39% | - |
| 10.07.2025 | 3,79 | 3,94 | 3,78 | 3,93 | 3,72% | - |
| 09.07.2025 | 3,81 | 3,83 | 3,78 | 3,79 | -0,23% | - |
| 08.07.2025 | 3,75 | 3,81 | 3,73 | 3,80 | 2,11% | - |
| 07.07.2025 | 3,78 | 3,84 | 3,72 | 3,72 | -1,31% | - |
| 04.07.2025 | 3,95 | 3,95 | 3,77 | 3,77 | -4,68% | - |
| 03.07.2025 | 3,97 | 3,97 | 3,84 | 3,95 | 0,22% | - |
| 02.07.2025 | 3,92 | 3,96 | 3,85 | 3,94 | 0,57% | - |
| 01.07.2025 | 3,94 | 3,96 | 3,92 | 3,92 | 24,45% | - |
| 16.06.2025 | 3,18 | 3,18 | 3,15 | 3,15 | -0,67% | - |
| 13.06.2025 | 3,28 | 3,29 | 3,17 | 3,17 | -3,60% | - |
| 12.06.2025 | 3,31 | 3,35 | 3,22 | 3,29 | -0,87% | - |
| 11.06.2025 | 3,43 | 3,44 | 3,32 | 3,32 | -3,19% | - |
| 10.06.2025 | 3,38 | 3,43 | 3,37 | 3,43 | 1,57% | - |
| 09.06.2025 | 3,40 | 3,44 | 3,34 | 3,38 | -0,93% | - |
| 06.06.2025 | 3,33 | 3,42 | 3,30 | 3,41 | 2,21% | - |
| 05.06.2025 | 3,25 | 3,33 | 3,22 | 3,33 | 2,23% | - |
| 04.06.2025 | 3,24 | 3,28 | 3,22 | 3,26 | 1,23% | - |
| 03.06.2025 | 3,25 | 3,25 | 3,18 | 3,22 | -0,31% | - |
| 02.06.2025 | 3,29 | 3,29 | 3,17 | 3,23 | -1,05% | - |
| 30.05.2025 | 3,24 | 3,31 | 3,23 | 3,27 | 1,17% | - |
| 29.05.2025 | 3,20 | 3,23 | 3,18 | 3,23 | 1,86% | - |
| 28.05.2025 | 3,19 | 3,21 | 3,17 | 3,17 | -0,26% | - |
| 27.05.2025 | 3,15 | 3,25 | 3,11 | 3,18 | 0,06% | - |
| 26.05.2025 | 3,18 | 3,19 | 3,17 | 3,17 | 1,13% | - |
| 23.05.2025 | 3,17 | 3,20 | 3,14 | 3,14 | -0,54% | - |
| 22.05.2025 | 3,16 | 3,17 | 3,14 | 3,16 | -0,31% | - |
| 21.05.2025 | 3,16 | 3,17 | 3,13 | 3,17 | -0,35% | - |
| 20.05.2025 | 3,17 | 3,22 | 3,14 | 3,18 | 0,32% | - |
| 19.05.2025 | 3,17 | 3,21 | 3,13 | 3,17 | 0,05% | - |
| 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% | - |