2,070€
-1,43%
Echtzeit-Aktienkurs YouGov PLC
Bid:
Ask:
Aktienkurse zur YouGov PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 2,06 | 2,06 | 2,00 | 2,04 | -2,86% | 2.000,00 |
| 19.03.2026 | 2,04 | 2,10 | 2,04 | 2,10 | -0,94% | - |
| 18.03.2026 | 2,20 | 2,20 | 2,10 | 2,12 | -2,75% | - |
| 17.03.2026 | 2,14 | 2,20 | 2,08 | 2,18 | 0,93% | - |
| 16.03.2026 | 2,18 | 2,20 | 2,08 | 2,16 | 0,00% | - |
| 13.03.2026 | 2,14 | 2,16 | 2,10 | 2,16 | 0,93% | 7.206,00 |
| 12.03.2026 | 2,16 | 2,20 | 2,10 | 2,14 | -3,60% | - |
| 11.03.2026 | 2,20 | 2,22 | 2,14 | 2,22 | 0,91% | 10.042,00 |
| 10.03.2026 | 2,22 | 2,26 | 2,18 | 2,20 | -1,79% | - |
| 09.03.2026 | 2,26 | 2,30 | 2,16 | 2,24 | -3,45% | - |
| 06.03.2026 | 2,30 | 2,36 | 2,26 | 2,32 | 1,75% | 6.000,00 |
| 05.03.2026 | 2,24 | 2,28 | 2,16 | 2,28 | 0,88% | 5.000,00 |
| 04.03.2026 | 2,22 | 2,26 | 2,14 | 2,26 | 0,89% | - |
| 03.03.2026 | 2,32 | 2,32 | 2,18 | 2,24 | -4,27% | 14.357,00 |
| 02.03.2026 | 2,32 | 2,38 | 2,24 | 2,34 | -0,85% | - |
| 27.02.2026 | 2,34 | 2,42 | 2,34 | 2,36 | -0,84% | - |
| 26.02.2026 | 2,30 | 2,42 | 2,26 | 2,38 | 3,48% | - |
| 25.02.2026 | 2,26 | 2,32 | 2,22 | 2,30 | 1,77% | - |
| 24.02.2026 | 2,28 | 2,30 | 2,24 | 2,26 | -0,88% | - |
| 23.02.2026 | 2,36 | 2,36 | 2,28 | 2,28 | -3,39% | - |
| 20.02.2026 | 2,34 | 2,42 | 2,34 | 2,36 | 0,85% | - |
| 19.02.2026 | 2,32 | 2,34 | 2,26 | 2,34 | 0,86% | - |
| 18.02.2026 | 2,32 | 2,36 | 2,30 | 2,32 | -0,85% | 1.000,00 |
| 17.02.2026 | 2,30 | 2,36 | 2,28 | 2,34 | 0,86% | - |
| 16.02.2026 | 2,32 | 2,36 | 2,30 | 2,32 | -0,85% | - |
| 13.02.2026 | 2,36 | 2,40 | 2,34 | 2,34 | -0,85% | - |
| 12.02.2026 | 2,38 | 2,40 | 2,34 | 2,36 | -0,84% | - |
| 11.02.2026 | 2,38 | 2,40 | 2,34 | 2,38 | 0,00% | 10.000,00 |
| 10.02.2026 | 2,50 | 2,50 | 2,30 | 2,38 | -4,80% | - |
| 09.02.2026 | 2,36 | 2,52 | 2,34 | 2,50 | 7,76% | 800,00 |
| 06.02.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 05.02.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 04.02.2026 | 2,56 | 2,56 | 2,40 | 2,40 | -7,69% | 4.110,00 |
| 03.02.2026 | 2,74 | 2,74 | 2,60 | 2,60 | -4,41% | 5,00 |
| 02.02.2026 | 2,76 | 2,76 | 2,68 | 2,72 | -2,86% | 20,00 |
| 30.01.2026 | 2,80 | 2,82 | 2,80 | 2,80 | -4,11% | 15,00 |
| 29.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 1,04% | - |
| 28.01.2026 | 2,95 | 3,01 | 2,86 | 2,89 | -3,67% | - |
| 27.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 2,74% | - |
| 26.01.2026 | 2,88 | 2,92 | 2,88 | 2,92 | 0,00% | 10,00 |
| 23.01.2026 | 2,86 | 2,92 | 2,86 | 2,92 | 5,04% | 4.505,00 |
| 22.01.2026 | 2,74 | 2,78 | 2,74 | 2,78 | 2,21% | 5,00 |
| 21.01.2026 | 2,70 | 2,72 | 2,70 | 2,72 | 0,74% | 5,00 |
| 20.01.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | 5,00 |
| 19.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | 5,00 |
| 16.01.2026 | 2,88 | 2,88 | 2,82 | 2,82 | -2,08% | 5,00 |
| 15.01.2026 | 2,82 | 2,88 | 2,82 | 2,88 | 3,60% | 20.010,00 |
| 14.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 13.01.2026 | 2,80 | 2,82 | 2,78 | 2,82 | 0,00% | 510,00 |
| 12.01.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 09.01.2026 | 2,88 | 2,88 | 2,86 | 2,86 | -0,69% | 5,00 |
| 08.01.2026 | 2,86 | 2,88 | 2,86 | 2,88 | -0,69% | 5,00 |
| 07.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | 1.500,00 |
| 06.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | 1.500,00 |
| 05.01.2026 | 2,94 | 2,94 | 2,88 | 2,88 | -0,69% | 5,00 |
| 02.01.2026 | 2,94 | 2,96 | 2,90 | 2,90 | -0,68% | 1.014,00 |
| 30.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 29.12.2025 | 2,86 | 2,92 | 2,86 | 2,92 | -0,68% | 5,00 |
| 23.12.2025 | 2,86 | 2,94 | 2,86 | 2,94 | 2,08% | 1.500,00 |
| 22.12.2025 | 2,90 | 2,90 | 2,88 | 2,88 | -0,69% | 11.486,00 |
| 19.12.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 18.12.2025 | 2,94 | 2,94 | 2,90 | 2,90 | -2,03% | 5,00 |
| 17.12.2025 | 2,86 | 2,96 | 2,86 | 2,96 | 2,07% | 10,00 |
| 16.12.2025 | 2,90 | 2,90 | 2,88 | 2,90 | -2,03% | 6,00 |
| 15.12.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 12.12.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 2,76% | - |
| 11.12.2025 | 2,88 | 2,90 | 2,88 | 2,90 | -1,36% | 3,00 |
| 10.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 09.12.2025 | 2,84 | 2,88 | 2,84 | 2,88 | 0,00% | 3,00 |
| 08.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | 3,00 |
| 05.12.2025 | 2,90 | 2,90 | 2,88 | 2,88 | -2,04% | 3,00 |
| 04.12.2025 | 2,92 | 2,98 | 2,92 | 2,94 | 1,38% | 1.203,00 |
| 03.12.2025 | 2,92 | 2,92 | 2,86 | 2,90 | -2,68% | 506,00 |
| 02.12.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 01.12.2025 | 2,92 | 3,00 | 2,92 | 3,00 | 0,67% | 2.003,00 |
| 28.11.2025 | 2,92 | 2,98 | 2,92 | 2,98 | 1,36% | 1.503,00 |
| 27.11.2025 | 2,90 | 2,98 | 2,90 | 2,94 | -1,34% | 1.681,00 |
| 26.11.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 4,20% | - |
| 25.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -3,38% | - |
| 24.11.2025 | 2,90 | 2,96 | 2,90 | 2,96 | 2,78% | 4.014,00 |
| 21.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -4,64% | - |
| 20.11.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -7,93% | - |
| 19.11.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 1,86% | - |
| 18.11.2025 | 2,86 | 3,22 | 2,86 | 3,22 | 15,00% | 3.103,00 |
| 17.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 14.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 13.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 5,15% | - |
| 12.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 11.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -7,43% | - |
| 10.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 8,82% | - |
| 07.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -5,56% | - |
| 06.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,86% | - |
| 05.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 04.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 03.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,82% | - |
| 31.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 30.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | - |
| 29.10.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | - |
| 28.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 27.10.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |