£7,684
1,43%
Echtzeit-Aktienkurs Paragon Banking Group PLC
Bid:
Ask:
Aktienkurse zur Paragon Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 7,54 | 7,67 | 7,53 | 7,60 | 0,26% | 47.444,00 |
| 30.05.2024 | 7,41 | 7,58 | 7,41 | 7,58 | 1,81% | 50.136,00 |
| 29.05.2024 | 7,50 | 7,55 | 7,40 | 7,44 | -1,85% | 35.757,00 |
| 28.05.2024 | 7,62 | 7,64 | 7,54 | 7,58 | -2,26% | 42.891,00 |
| 27.05.2024 | 7,73 | 7,76 | 7,72 | 7,76 | 0,92% | - |
| 24.05.2024 | 7,46 | 7,69 | 7,44 | 7,69 | 2,13% | 15.006,00 |
| 23.05.2024 | 7,44 | 7,56 | 7,44 | 7,53 | 0,40% | 17.246,00 |
| 22.05.2024 | 7,47 | 7,57 | 7,44 | 7,50 | -0,46% | 52.882,00 |
| 21.05.2024 | 7,47 | 7,55 | 7,40 | 7,53 | 1,28% | 25.769,00 |
| 20.05.2024 | 7,43 | 7,50 | 7,42 | 7,44 | 0,95% | 33.187,00 |
| 17.05.2024 | 7,28 | 7,37 | 7,27 | 7,37 | 1,27% | 37.109,00 |
| 16.05.2024 | 7,35 | 7,39 | 7,25 | 7,27 | -0,51% | 56.466,00 |
| 15.05.2024 | 7,20 | 7,31 | 7,20 | 7,31 | 1,11% | 21.432,00 |
| 14.05.2024 | 7,06 | 7,29 | 7,06 | 7,23 | -1,23% | 89.015,00 |
| 13.05.2024 | 7,35 | 7,36 | 7,25 | 7,32 | -0,25% | 22.515,00 |
| 10.05.2024 | 7,20 | 7,36 | 7,16 | 7,34 | 1,67% | 21.250,00 |
| 09.05.2024 | 7,34 | 7,35 | 7,22 | 7,22 | -1,84% | 55.633,00 |
| 08.05.2024 | 7,21 | 7,38 | 7,20 | 7,35 | 2,19% | 97.716,00 |
| 07.05.2024 | 7,19 | 7,24 | 7,13 | 7,20 | 0,44% | 44.610,00 |
| 06.05.2024 | 7,12 | 7,21 | 7,12 | 7,16 | 1,25% | - |
| 03.05.2024 | 7,13 | 7,18 | 7,07 | 7,08 | -0,28% | 44.717,00 |
| 02.05.2024 | 7,12 | 7,12 | 7,07 | 7,10 | 0,00% | 26.132,00 |
| 01.05.2024 | 7,12 | 7,17 | 7,07 | 7,10 | -0,49% | 39.160,00 |
| 30.04.2024 | 7,13 | 7,19 | 7,12 | 7,13 | 0,64% | 26.868,00 |
| 29.04.2024 | 6,92 | 7,13 | 6,92 | 7,09 | 1,14% | 32.170,00 |
| 26.04.2024 | 6,95 | 7,02 | 6,95 | 7,01 | 1,45% | 44.601,00 |
| 25.04.2024 | 7,05 | 7,10 | 6,90 | 6,91 | -1,92% | 44.124,00 |
| 24.04.2024 | 7,03 | 7,11 | 6,98 | 7,04 | 0,86% | 67.791,00 |
| 23.04.2024 | 6,90 | 7,01 | 6,90 | 6,98 | 1,45% | 29.269,00 |
| 22.04.2024 | 6,72 | 6,92 | 6,70 | 6,88 | 3,10% | 30.383,00 |
| 19.04.2024 | 6,74 | 6,74 | 6,65 | 6,67 | -1,72% | 46.946,00 |
| 18.04.2024 | 6,80 | 6,86 | 6,77 | 6,79 | 0,22% | 40.105,00 |
| 17.04.2024 | 6,72 | 6,83 | 6,72 | 6,78 | 1,57% | 17.820,00 |
| 16.04.2024 | 6,68 | 6,73 | 6,66 | 6,67 | -1,98% | 16.595,00 |
| 15.04.2024 | 6,86 | 6,97 | 6,81 | 6,81 | -0,15% | 38.037,00 |
| 12.04.2024 | 6,93 | 6,99 | 6,79 | 6,82 | -0,07% | 33.671,00 |
| 11.04.2024 | 6,93 | 6,97 | 6,66 | 6,82 | -2,50% | 75.278,00 |
| 10.04.2024 | 6,88 | 7,09 | 6,88 | 7,00 | 1,67% | 46.079,00 |
| 09.04.2024 | 6,87 | 7,00 | 6,87 | 6,88 | 0,22% | 60.467,00 |
| 08.04.2024 | 6,76 | 6,87 | 6,73 | 6,87 | 2,08% | 76.294,00 |
| 05.04.2024 | 6,81 | 6,81 | 6,70 | 6,73 | -1,82% | 32.467,00 |
| 04.04.2024 | 6,84 | 6,89 | 6,80 | 6,85 | 1,33% | 37.806,00 |
| 03.04.2024 | 6,70 | 6,78 | 6,67 | 6,76 | 0,41% | 53.032,00 |
| 02.04.2024 | 6,94 | 6,96 | 6,71 | 6,73 | -2,21% | 23.739,00 |
| 28.03.2024 | 6,74 | 6,90 | 6,74 | 6,89 | 2,08% | 33.004,00 |
| 27.03.2024 | 6,75 | 6,75 | 6,68 | 6,75 | 0,00% | 27.753,00 |
| 26.03.2024 | 6,70 | 6,75 | 6,70 | 6,75 | 0,30% | 52.070,00 |
| 25.03.2024 | 6,67 | 6,73 | 6,66 | 6,73 | 1,23% | 35.165,00 |
| 22.03.2024 | 6,79 | 6,79 | 6,64 | 6,64 | -1,00% | 30.170,00 |
| 21.03.2024 | 6,70 | 6,72 | 6,54 | 6,71 | 1,44% | 37.468,00 |
| 20.03.2024 | 6,60 | 6,63 | 6,50 | 6,62 | 0,00% | 48.221,00 |
| 19.03.2024 | 6,66 | 6,70 | 6,60 | 6,62 | -1,56% | 45.288,00 |
| 18.03.2024 | 6,70 | 6,75 | 6,58 | 6,72 | 0,10% | 32.926,00 |
| 15.03.2024 | 6,67 | 6,76 | 6,64 | 6,71 | 0,34% | 28.498,00 |
| 14.03.2024 | 6,69 | 6,75 | 6,57 | 6,69 | -0,89% | 53.614,00 |
| 13.03.2024 | 6,78 | 6,83 | 6,75 | 6,75 | -0,88% | 27.650,00 |
| 12.03.2024 | 6,72 | 6,85 | 6,71 | 6,81 | 1,64% | 24.380,00 |
| 11.03.2024 | 6,82 | 6,82 | 6,69 | 6,70 | -2,12% | 52.115,00 |
| 08.03.2024 | 6,83 | 6,87 | 6,76 | 6,85 | 0,00% | 32.266,00 |
| 07.03.2024 | 6,88 | 6,94 | 6,83 | 6,85 | 1,33% | 43.129,00 |
| 06.03.2024 | 6,61 | 6,79 | 6,60 | 6,76 | 2,00% | 41.958,00 |
| 05.03.2024 | 6,57 | 6,71 | 6,57 | 6,62 | -0,64% | 38.653,00 |
| 04.03.2024 | 6,66 | 6,70 | 6,64 | 6,67 | 0,45% | 42.501,00 |
| 01.03.2024 | 6,44 | 6,66 | 6,42 | 6,64 | 2,67% | 102.324,00 |
| 29.02.2024 | 6,48 | 6,52 | 6,45 | 6,46 | 1,29% | 100.201,00 |
| 28.02.2024 | 6,42 | 6,44 | 6,37 | 6,38 | -1,01% | 32.470,00 |
| 27.02.2024 | 6,33 | 6,46 | 6,33 | 6,45 | 0,27% | 77.628,00 |
| 26.02.2024 | 6,40 | 6,48 | 6,36 | 6,43 | -0,27% | 28.851,00 |
| 23.02.2024 | 6,40 | 6,46 | 6,40 | 6,45 | 0,00% | 42.131,00 |
| 22.02.2024 | 6,49 | 6,49 | 6,43 | 6,45 | -0,08% | 40.694,00 |
| 21.02.2024 | 6,49 | 6,55 | 6,44 | 6,45 | -0,85% | 35.549,00 |
| 20.02.2024 | 6,40 | 6,54 | 6,39 | 6,51 | 1,17% | 46.445,00 |
| 19.02.2024 | 6,37 | 6,45 | 6,37 | 6,43 | 0,70% | 20.595,00 |
| 16.02.2024 | 6,37 | 6,43 | 6,37 | 6,39 | 0,47% | 43.478,00 |
| 15.02.2024 | 6,39 | 6,42 | 6,33 | 6,36 | -0,11% | 42.960,00 |
| 14.02.2024 | 6,44 | 6,49 | 6,36 | 6,36 | 0,35% | 37.279,00 |
| 13.02.2024 | 6,44 | 6,47 | 6,31 | 6,34 | -1,90% | 51.440,00 |
| 12.02.2024 | 6,37 | 6,47 | 6,35 | 6,46 | 1,33% | 46.275,00 |
| 09.02.2024 | 6,48 | 6,48 | 6,37 | 6,38 | -0,03% | 86.175,00 |
| 08.02.2024 | 6,65 | 6,65 | 6,38 | 6,38 | -1,85% | 29.603,00 |
| 07.02.2024 | 6,55 | 6,59 | 6,50 | 6,50 | -0,23% | 57.198,00 |
| 06.02.2024 | 6,55 | 6,56 | 6,47 | 6,52 | 0,23% | 60.822,00 |
| 05.02.2024 | 6,60 | 6,60 | 6,49 | 6,50 | -0,54% | 51.575,00 |
| 02.02.2024 | 6,55 | 6,62 | 6,52 | 6,54 | 0,54% | 88.307,00 |
| 01.02.2024 | 6,75 | 6,75 | 6,50 | 6,50 | -7,80% | 40.190,00 |
| 31.01.2024 | 7,02 | 7,10 | 6,98 | 7,05 | 0,00% | 35.103,00 |
| 30.01.2024 | 7,03 | 7,10 | 7,03 | 7,05 | 0,00% | 44.219,00 |
| 29.01.2024 | 7,17 | 7,19 | 7,02 | 7,05 | -1,54% | 49.181,00 |
| 26.01.2024 | 7,16 | 7,23 | 7,08 | 7,16 | -0,76% | 65.461,00 |
| 25.01.2024 | 7,04 | 7,23 | 7,04 | 7,22 | 2,34% | 86.124,00 |
| 24.01.2024 | 7,10 | 7,17 | 7,02 | 7,05 | -0,56% | 118.290,00 |
| 23.01.2024 | 7,09 | 7,17 | 7,08 | 7,09 | -0,98% | 76.627,00 |
| 22.01.2024 | 7,02 | 7,18 | 7,02 | 7,16 | 2,58% | 94.996,00 |
| 19.01.2024 | 6,91 | 7,02 | 6,91 | 6,98 | 0,72% | 58.407,00 |
| 18.01.2024 | 6,94 | 6,97 | 6,90 | 6,93 | -0,22% | 80.208,00 |
| 17.01.2024 | 7,01 | 7,02 | 6,88 | 6,95 | -1,77% | 76.152,00 |
| 16.01.2024 | 7,02 | 7,12 | 7,02 | 7,07 | 0,00% | 53.304,00 |
| 15.01.2024 | 7,07 | 7,10 | 7,05 | 7,07 | -0,21% | 31.333,00 |
| 12.01.2024 | 7,00 | 7,13 | 7,00 | 7,09 | 1,94% | 73.965,00 |
| 11.01.2024 | 7,14 | 7,19 | 6,95 | 6,95 | -2,04% | 54.169,00 |