11,075$
1,42%
Echtzeit-Aktienkurs Paramount Global
Bid:
Ask:
Aktienkurse zur Paramount Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 10,92 | 11,08 | 10,86 | 11,07 | 1,37% | 433.537,00 |
| 03.12.2024 | 10,89 | 10,99 | 10,79 | 10,92 | -0,55% | 5.782.783,00 |
| 02.12.2024 | 10,88 | 11,00 | 10,75 | 10,98 | 1,20% | 6.147.879,00 |
| 29.11.2024 | 10,79 | 10,92 | 10,76 | 10,85 | 0,74% | 3.651.820,00 |
| 27.11.2024 | 10,61 | 10,87 | 10,58 | 10,77 | 1,22% | 11.266.295,00 |
| 26.11.2024 | 11,11 | 11,19 | 10,60 | 10,64 | -4,32% | 12.962.780,00 |
| 25.11.2024 | 10,80 | 11,25 | 10,78 | 11,12 | 2,21% | 54.999.191,00 |
| 22.11.2024 | 11,10 | 11,19 | 10,85 | 10,88 | -1,89% | 11.242.736,00 |
| 21.11.2024 | 10,59 | 11,12 | 10,54 | 11,09 | 4,82% | 1.384.524,00 |
| 20.11.2024 | 10,35 | 10,60 | 10,29 | 10,58 | 2,42% | 8.526.091,00 |
| 19.11.2024 | 10,51 | 10,55 | 10,27 | 10,33 | -2,64% | 16.153.380,00 |
| 18.11.2024 | 10,78 | 10,91 | 10,56 | 10,61 | -2,12% | 12.184.047,00 |
| 15.11.2024 | 11,24 | 11,38 | 10,80 | 10,84 | -4,49% | 14.795.826,00 |
| 14.11.2024 | 11,24 | 11,38 | 11,10 | 11,35 | 1,84% | 9.278.108,00 |
| 13.11.2024 | 11,50 | 11,51 | 11,14 | 11,15 | -2,66% | 12.004.995,00 |
| 12.11.2024 | 11,40 | 11,52 | 11,24 | 11,45 | -0,84% | 9.699.360,00 |
| 11.11.2024 | 11,16 | 11,59 | 11,10 | 11,55 | 4,31% | 13.852.328,00 |
| 08.11.2024 | 11,51 | 11,54 | 10,87 | 11,07 | -3,99% | 15.682.603,00 |
| 07.11.2024 | 11,37 | 11,55 | 11,27 | 11,53 | 1,32% | 10.366.703,00 |
| 06.11.2024 | 11,17 | 11,45 | 11,11 | 11,38 | 2,61% | 11.938.672,00 |
| 05.11.2024 | 10,89 | 11,14 | 10,83 | 11,09 | 1,84% | 6.892.104,00 |
| 04.11.2024 | 11,00 | 11,05 | 10,84 | 10,89 | -0,82% | 4.205.442,00 |
| 01.11.2024 | 10,91 | 11,00 | 10,72 | 10,98 | 0,37% | 6.577.430,00 |
| 31.10.2024 | 10,75 | 10,98 | 10,71 | 10,94 | 2,67% | 8.451.306,00 |
| 30.10.2024 | 10,40 | 10,67 | 10,39 | 10,66 | 1,77% | 4.711.271,00 |
| 29.10.2024 | 10,39 | 10,53 | 10,37 | 10,47 | 0,38% | 3.967.078,00 |
| 28.10.2024 | 10,34 | 10,50 | 10,29 | 10,43 | 1,56% | 5.198.687,00 |
| 25.10.2024 | 10,32 | 10,45 | 10,25 | 10,27 | -0,29% | 5.719.702,00 |
| 24.10.2024 | 10,31 | 10,34 | 10,24 | 10,30 | -0,10% | 3.617.638,00 |
| 23.10.2024 | 10,27 | 10,36 | 10,22 | 10,31 | 0,39% | 4.878.435,00 |
| 22.10.2024 | 10,30 | 10,38 | 10,27 | 10,27 | -0,39% | 5.922.194,00 |
| 21.10.2024 | 10,46 | 10,48 | 10,31 | 10,31 | -1,34% | 5.190.588,00 |
| 18.10.2024 | 10,46 | 10,52 | 10,41 | 10,45 | 1,16% | 4.590.717,00 |
| 17.10.2024 | 10,49 | 10,52 | 10,28 | 10,33 | -1,81% | 9.006.860,00 |
| 16.10.2024 | 10,48 | 10,60 | 10,48 | 10,52 | 0,19% | 4.654.298,00 |
| 15.10.2024 | 10,35 | 10,51 | 10,35 | 10,50 | 1,25% | 6.693.046,00 |
| 14.10.2024 | 10,35 | 10,43 | 10,33 | 10,37 | 0,19% | 2.932.604,00 |
| 11.10.2024 | 10,30 | 10,45 | 10,30 | 10,35 | 0,10% | 4.382.505,00 |
| 10.10.2024 | 10,51 | 10,55 | 10,32 | 10,34 | -1,99% | 4.937.237,00 |
| 09.10.2024 | 10,47 | 10,59 | 10,45 | 10,55 | 0,38% | 5.874.470,00 |
| 08.10.2024 | 10,46 | 10,52 | 10,42 | 10,51 | 0,05% | 3.463.599,00 |
| 07.10.2024 | 10,51 | 10,55 | 10,41 | 10,51 | -0,14% | 4.144.605,00 |
| 04.10.2024 | 10,51 | 10,56 | 10,39 | 10,52 | 0,67% | 5.154.125,00 |
| 03.10.2024 | 10,39 | 10,53 | 10,27 | 10,45 | 0,19% | 5.713.628,00 |
| 02.10.2024 | 10,60 | 10,63 | 10,42 | 10,43 | -1,60% | 5.156.684,00 |
| 01.10.2024 | 10,60 | 10,74 | 10,55 | 10,60 | -0,19% | 4.906.276,00 |
| 30.09.2024 | 10,70 | 10,76 | 10,55 | 10,62 | -1,58% | 7.416.245,00 |
| 27.09.2024 | 10,74 | 10,90 | 10,62 | 10,79 | 1,27% | 5.269.821,00 |
| 26.09.2024 | 10,60 | 10,67 | 10,51 | 10,66 | 1,00% | 3.849.575,00 |
| 25.09.2024 | 10,53 | 10,56 | 10,41 | 10,55 | 0,00% | 4.933.204,00 |
| 24.09.2024 | 10,42 | 10,55 | 10,34 | 10,55 | 1,64% | 4.735.475,00 |
| 23.09.2024 | 10,37 | 10,42 | 10,29 | 10,38 | 0,10% | 5.895.471,00 |
| 20.09.2024 | 10,43 | 10,46 | 10,28 | 10,37 | -0,86% | 33.505.542,00 |
| 19.09.2024 | 10,72 | 10,84 | 10,36 | 10,46 | -0,95% | 6.654.506,00 |
| 18.09.2024 | 10,49 | 10,76 | 10,47 | 10,56 | 1,15% | 7.182.101,00 |
| 17.09.2024 | 10,45 | 10,64 | 10,32 | 10,44 | 0,19% | 5.780.874,00 |
| 16.09.2024 | 10,59 | 10,66 | 10,36 | 10,42 | -1,42% | 6.453.000,00 |
| 13.09.2024 | 10,30 | 10,62 | 10,30 | 10,57 | 2,92% | 8.732.526,00 |
| 12.09.2024 | 10,05 | 10,27 | 9,98 | 10,27 | 2,80% | 6.568.817,00 |
| 11.09.2024 | 10,09 | 10,13 | 9,95 | 9,99 | -0,99% | 6.126.741,00 |
| 10.09.2024 | 10,33 | 10,35 | 10,01 | 10,09 | -2,04% | 8.459.670,00 |
| 09.09.2024 | 10,10 | 10,36 | 10,07 | 10,30 | 2,08% | 9.187.304,00 |
| 06.09.2024 | 10,39 | 10,42 | 10,08 | 10,09 | -2,79% | 8.040.165,00 |
| 05.09.2024 | 10,50 | 10,58 | 10,35 | 10,38 | -0,76% | 9.100.525,00 |
| 04.09.2024 | 10,46 | 10,56 | 10,42 | 10,46 | 0,29% | 7.889.942,00 |
| 03.09.2024 | 10,42 | 10,53 | 10,32 | 10,43 | -0,38% | 6.049.088,00 |
| 30.08.2024 | 10,56 | 10,60 | 10,27 | 10,47 | 0,10% | 18.652.605,00 |
| 29.08.2024 | 10,73 | 10,82 | 10,44 | 10,46 | -2,24% | 11.182.027,00 |
| 28.08.2024 | 10,50 | 10,79 | 10,49 | 10,70 | 1,71% | 9.471.669,00 |
| 27.08.2024 | 10,89 | 10,95 | 10,51 | 10,52 | -7,15% | 17.269.313,00 |
| 26.08.2024 | 11,38 | 11,46 | 11,28 | 11,33 | -0,26% | 8.475.306,00 |
| 23.08.2024 | 11,11 | 11,40 | 11,03 | 11,36 | 1,61% | 7.642.319,00 |
| 22.08.2024 | 11,21 | 11,30 | 11,05 | 11,18 | 0,81% | 7.317.949,00 |
| 21.08.2024 | 11,05 | 11,20 | 10,98 | 11,09 | 1,37% | 6.686.732,00 |
| 20.08.2024 | 10,72 | 11,09 | 10,69 | 10,94 | -1,17% | 12.635.389,00 |
| 19.08.2024 | 10,94 | 11,16 | 10,86 | 11,07 | 0,64% | 11.257.828,00 |
| 16.08.2024 | 10,99 | 11,05 | 10,81 | 11,00 | 0,18% | 9.840.314,00 |
| 15.08.2024 | 10,33 | 11,16 | 10,32 | 10,98 | 7,33% | 21.421.085,00 |
| 14.08.2024 | 10,30 | 10,33 | 10,18 | 10,23 | -0,58% | 7.161.570,00 |
| 13.08.2024 | 10,32 | 10,38 | 10,18 | 10,29 | -0,29% | 10.106.238,00 |
| 12.08.2024 | 10,29 | 10,41 | 10,18 | 10,32 | 0,19% | 6.328.123,00 |
| 09.08.2024 | 10,61 | 10,79 | 10,20 | 10,30 | 0,88% | 14.193.206,00 |
| 08.08.2024 | 10,40 | 10,45 | 10,11 | 10,21 | -2,48% | 13.426.101,00 |
| 07.08.2024 | 10,52 | 10,63 | 10,40 | 10,47 | 0,19% | 6.571.504,00 |
| 06.08.2024 | 10,54 | 10,82 | 10,45 | 10,45 | -0,90% | 9.407.282,00 |
| 05.08.2024 | 10,60 | 10,99 | 10,48 | 10,55 | -4,14% | 9.324.244,00 |
| 02.08.2024 | 11,00 | 11,13 | 10,75 | 11,00 | -0,99% | 8.914.978,00 |
| 01.08.2024 | 11,36 | 11,46 | 11,01 | 11,11 | -2,71% | 6.680.331,00 |
| 31.07.2024 | 11,35 | 11,70 | 11,26 | 11,42 | 1,60% | 15.345.380,00 |
| 30.07.2024 | 11,02 | 11,32 | 10,96 | 11,24 | 1,63% | 9.106.857,00 |
| 29.07.2024 | 11,20 | 11,28 | 11,03 | 11,06 | -1,16% | 7.975.747,00 |
| 26.07.2024 | 11,59 | 11,71 | 11,15 | 11,19 | -2,44% | 9.816.133,00 |
| 25.07.2024 | 11,60 | 11,73 | 11,45 | 11,47 | -1,67% | 7.296.983,00 |
| 24.07.2024 | 11,68 | 11,80 | 11,62 | 11,67 | -0,64% | 5.659.808,00 |
| 23.07.2024 | 11,45 | 11,79 | 11,42 | 11,74 | 1,73% | 6.559.385,00 |
| 22.07.2024 | 11,42 | 11,56 | 11,24 | 11,54 | 0,17% | 7.972.043,00 |
| 19.07.2024 | 11,65 | 11,65 | 11,44 | 11,52 | -0,95% | 6.278.050,00 |
| 18.07.2024 | 11,86 | 11,89 | 11,61 | 11,63 | -2,02% | 10.644.969,00 |
| 17.07.2024 | 11,82 | 11,97 | 11,80 | 11,87 | -0,67% | 7.860.621,00 |
| 16.07.2024 | 11,55 | 11,96 | 11,45 | 11,95 | 3,20% | 9.531.021,00 |