11,480$
-3,53%
Echtzeit-Aktienkurs Paramount Global
Bid:
Ask:
Aktienkurse zur Paramount Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 11,71 | 11,97 | 11,47 | 11,48 | -3,57% | 12.420.421,00 |
| 02.04.2025 | 11,61 | 12,00 | 11,43 | 11,90 | 1,45% | 9.122.243,00 |
| 01.04.2025 | 11,98 | 12,02 | 11,72 | 11,73 | -1,92% | 8.925.938,00 |
| 31.03.2025 | 11,48 | 11,99 | 11,45 | 11,96 | 3,46% | 27.030.494,00 |
| 28.03.2025 | 11,62 | 11,65 | 11,48 | 11,56 | -1,03% | 5.616.826,00 |
| 27.03.2025 | 11,90 | 11,90 | 11,64 | 11,68 | -1,52% | 4.950.311,00 |
| 26.03.2025 | 11,67 | 11,92 | 11,65 | 11,86 | 2,15% | 9.527.020,00 |
| 25.03.2025 | 11,69 | 11,69 | 11,50 | 11,61 | -0,26% | 5.113.923,00 |
| 24.03.2025 | 11,98 | 12,01 | 11,54 | 11,64 | -1,85% | 8.701.146,00 |
| 21.03.2025 | 11,92 | 12,00 | 11,76 | 11,86 | -0,59% | 14.225.930,00 |
| 20.03.2025 | 11,68 | 12,10 | 11,65 | 11,93 | 1,62% | 7.004.109,00 |
| 19.03.2025 | 11,66 | 11,78 | 11,65 | 11,74 | 0,69% | 4.714.224,00 |
| 18.03.2025 | 11,62 | 11,70 | 11,49 | 11,66 | -0,17% | 5.673.369,00 |
| 17.03.2025 | 11,74 | 11,80 | 11,64 | 11,68 | -0,09% | 4.450.448,00 |
| 14.03.2025 | 11,70 | 11,82 | 11,55 | 11,69 | 0,43% | 7.310.987,00 |
| 13.03.2025 | 11,50 | 11,74 | 11,46 | 11,64 | 0,52% | 8.620.538,00 |
| 12.03.2025 | 11,55 | 11,60 | 11,27 | 11,58 | 0,96% | 8.262.932,00 |
| 11.03.2025 | 11,96 | 12,01 | 11,45 | 11,47 | -4,42% | 9.871.031,00 |
| 10.03.2025 | 12,03 | 12,26 | 11,90 | 12,00 | -1,15% | 9.643.836,00 |
| 07.03.2025 | 11,74 | 12,54 | 11,67 | 12,14 | 3,23% | 23.490.097,00 |
| 06.03.2025 | 11,50 | 11,80 | 11,39 | 11,76 | 2,17% | 9.555.802,00 |
| 05.03.2025 | 11,55 | 11,60 | 11,42 | 11,51 | 0,26% | 7.337.965,00 |
| 04.03.2025 | 11,27 | 11,57 | 11,25 | 11,48 | 1,41% | 9.892.140,00 |
| 03.03.2025 | 11,37 | 11,46 | 11,28 | 11,32 | -0,35% | 7.518.902,00 |
| 28.02.2025 | 11,24 | 11,46 | 11,11 | 11,36 | 1,16% | 10.644.831,00 |
| 27.02.2025 | 10,95 | 11,39 | 10,84 | 11,23 | 0,09% | 13.018.481,00 |
| 26.02.2025 | 11,50 | 11,60 | 11,12 | 11,22 | -2,56% | 10.451.878,00 |
| 25.02.2025 | 11,70 | 11,87 | 11,49 | 11,52 | -1,33% | 6.796.256,00 |
| 24.02.2025 | 11,53 | 11,83 | 11,42 | 11,67 | 1,57% | 12.160.844,00 |
| 21.02.2025 | 11,53 | 11,63 | 11,46 | 11,49 | 0,17% | 10.479.099,00 |
| 20.02.2025 | 11,42 | 11,53 | 11,38 | 11,47 | 0,26% | 8.703.606,00 |
| 19.02.2025 | 11,32 | 11,57 | 11,29 | 11,44 | 1,15% | 12.554.336,00 |
| 18.02.2025 | 11,32 | 11,33 | 11,17 | 11,31 | 0,09% | 8.651.469,00 |
| 14.02.2025 | 10,89 | 11,34 | 10,84 | 11,30 | 4,53% | 15.196.919,00 |
| 13.02.2025 | 10,65 | 10,90 | 10,61 | 10,81 | 1,60% | 8.156.366,00 |
| 12.02.2025 | 10,51 | 10,69 | 10,49 | 10,64 | 0,66% | 7.051.669,00 |
| 11.02.2025 | 10,52 | 10,71 | 10,50 | 10,57 | 0,19% | 6.595.975,00 |
| 10.02.2025 | 10,65 | 10,68 | 10,53 | 10,55 | -0,75% | 6.980.424,00 |
| 07.02.2025 | 10,92 | 10,97 | 10,58 | 10,63 | -1,94% | 9.713.785,00 |
| 06.02.2025 | 10,96 | 10,99 | 10,73 | 10,84 | 0,00% | 6.491.879,00 |
| 05.02.2025 | 10,88 | 10,91 | 10,78 | 10,84 | -0,73% | 7.596.290,00 |
| 04.02.2025 | 10,77 | 10,98 | 10,70 | 10,92 | 1,77% | 5.066.850,00 |
| 03.02.2025 | 10,68 | 10,84 | 10,66 | 10,73 | -1,38% | 7.739.547,00 |
| 31.01.2025 | 10,94 | 11,02 | 10,82 | 10,88 | -0,91% | 6.733.717,00 |
| 30.01.2025 | 11,15 | 11,18 | 10,83 | 10,98 | -0,99% | 6.080.875,00 |
| 29.01.2025 | 11,04 | 11,18 | 11,00 | 11,09 | 0,27% | 10.667.472,00 |
| 28.01.2025 | 11,14 | 11,15 | 10,96 | 11,06 | -0,90% | 7.035.398,00 |
| 27.01.2025 | 11,05 | 11,19 | 10,90 | 11,16 | 0,81% | 7.937.316,00 |
| 24.01.2025 | 10,87 | 11,27 | 10,76 | 11,07 | 1,84% | 22.305.835,00 |
| 23.01.2025 | 10,56 | 10,88 | 10,50 | 10,87 | 3,43% | 8.734.195,00 |
| 22.01.2025 | 10,50 | 10,59 | 10,40 | 10,51 | 0,29% | 10.103.779,00 |
| 21.01.2025 | 10,29 | 10,51 | 10,25 | 10,48 | 2,04% | 7.955.773,00 |
| 17.01.2025 | 10,28 | 10,45 | 10,20 | 10,27 | 1,08% | 9.459.866,00 |
| 16.01.2025 | 10,44 | 10,47 | 10,16 | 10,16 | -2,68% | 14.926.857,00 |
| 15.01.2025 | 10,80 | 10,83 | 10,44 | 10,44 | -2,16% | 9.391.303,00 |
| 14.01.2025 | 10,71 | 10,76 | 10,57 | 10,67 | -0,47% | 6.130.811,00 |
| 13.01.2025 | 10,45 | 10,76 | 10,41 | 10,72 | 2,29% | 8.221.646,00 |
| 10.01.2025 | 10,53 | 10,63 | 10,46 | 10,48 | -1,50% | 10.085.868,00 |
| 08.01.2025 | 10,79 | 10,82 | 10,46 | 10,64 | -2,30% | 8.025.436,00 |
| 07.01.2025 | 11,00 | 11,05 | 10,84 | 10,89 | -0,37% | 6.834.569,00 |
| 06.01.2025 | 10,78 | 10,99 | 10,75 | 10,93 | 2,44% | 7.831.573,00 |
| 03.01.2025 | 10,60 | 10,75 | 10,52 | 10,67 | 0,85% | 5.766.639,00 |
| 02.01.2025 | 10,51 | 10,61 | 10,40 | 10,58 | 1,15% | 9.207.489,00 |
| 31.12.2024 | 10,34 | 10,50 | 10,33 | 10,46 | 1,16% | 9.559.040,00 |
| 30.12.2024 | 10,35 | 10,40 | 10,21 | 10,34 | -0,58% | 8.210.640,00 |
| 27.12.2024 | 10,39 | 10,55 | 10,32 | 10,40 | -0,38% | 5.766.166,00 |
| 26.12.2024 | 10,39 | 10,47 | 10,33 | 10,44 | 0,19% | 6.588.696,00 |
| 24.12.2024 | 10,38 | 10,45 | 10,31 | 10,42 | 0,68% | 4.116.209,00 |
| 23.12.2024 | 10,62 | 10,65 | 10,33 | 10,35 | -2,91% | 9.286.413,00 |
| 20.12.2024 | 10,59 | 10,88 | 10,48 | 10,66 | 0,76% | 18.990.853,00 |
| 19.12.2024 | 10,72 | 10,82 | 10,57 | 10,58 | -0,94% | 8.908.563,00 |
| 18.12.2024 | 10,85 | 11,05 | 10,64 | 10,68 | -1,20% | 12.222.023,00 |
| 17.12.2024 | 10,91 | 10,96 | 10,79 | 10,81 | -1,55% | 7.242.394,00 |
| 16.12.2024 | 11,18 | 11,24 | 10,96 | 10,98 | -2,14% | 8.208.407,00 |
| 13.12.2024 | 11,64 | 11,65 | 11,20 | 11,22 | -3,53% | 5.618.791,00 |
| 12.12.2024 | 11,27 | 11,69 | 11,14 | 11,63 | 3,93% | 11.264.350,00 |
| 11.12.2024 | 11,18 | 11,28 | 11,06 | 11,19 | -0,09% | 9.639.583,00 |
| 10.12.2024 | 11,09 | 11,28 | 11,02 | 11,20 | 0,27% | 8.859.539,00 |
| 09.12.2024 | 11,03 | 11,22 | 10,93 | 11,17 | 1,64% | 11.058.071,00 |
| 06.12.2024 | 10,85 | 10,99 | 10,68 | 10,99 | 1,67% | 7.609.785,00 |
| 05.12.2024 | 11,01 | 11,08 | 10,77 | 10,81 | -1,91% | 7.041.558,00 |
| 04.12.2024 | 10,84 | 11,10 | 10,84 | 11,02 | 0,92% | 7.939.570,00 |
| 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 |