12,330$
-5,23%
Echtzeit-Aktienkurs Paramount Global
Bid:
Ask:
Aktienkurse zur Paramount Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 13,15 | 13,36 | 11,89 | 12,33 | -5,23% | 29.621.006,00 |
| 13.05.2024 | 13,05 | 13,40 | 12,98 | 13,01 | -0,31% | 8.713.364,00 |
| 10.05.2024 | 13,13 | 13,25 | 13,00 | 13,05 | -0,34% | 9.494.516,00 |
| 09.05.2024 | 12,82 | 13,11 | 12,70 | 13,10 | 2,15% | 8.933.859,00 |
| 08.05.2024 | 12,80 | 12,91 | 12,60 | 12,82 | -0,54% | 11.956.203,00 |
| 07.05.2024 | 13,25 | 13,36 | 12,84 | 12,89 | -3,08% | 12.586.718,00 |
| 06.05.2024 | 13,34 | 13,79 | 13,18 | 13,30 | 3,18% | 22.152.336,00 |
| 03.05.2024 | 14,35 | 14,54 | 12,86 | 12,89 | -7,07% | 67.049.331,00 |
| 02.05.2024 | 12,27 | 14,00 | 12,06 | 13,87 | 13,13% | 61.728.139,00 |
| 01.05.2024 | 11,47 | 12,32 | 11,46 | 12,26 | 7,64% | 16.177.403,00 |
| 30.04.2024 | 12,10 | 12,12 | 11,33 | 11,39 | -7,02% | 20.537.728,00 |
| 29.04.2024 | 12,50 | 12,75 | 12,16 | 12,25 | 2,85% | 25.109.616,00 |
| 26.04.2024 | 11,89 | 12,23 | 11,82 | 11,91 | -2,22% | 15.347.016,00 |
| 25.04.2024 | 12,53 | 12,73 | 12,08 | 12,18 | -3,94% | 17.737.359,00 |
| 24.04.2024 | 12,65 | 12,81 | 12,40 | 12,68 | -0,47% | 9.568.053,00 |
| 23.04.2024 | 12,21 | 12,98 | 12,20 | 12,74 | 2,91% | 13.712.563,00 |
| 22.04.2024 | 12,46 | 12,53 | 11,93 | 12,38 | -0,48% | 17.937.418,00 |
| 19.04.2024 | 11,94 | 12,58 | 11,67 | 12,44 | 13,61% | 45.625.404,00 |
| 18.04.2024 | 10,79 | 11,18 | 10,76 | 10,95 | 1,30% | 9.037.017,00 |
| 17.04.2024 | 10,50 | 10,90 | 10,49 | 10,81 | 3,64% | 10.273.148,00 |
| 16.04.2024 | 10,70 | 10,83 | 10,37 | 10,43 | -4,31% | 14.846.778,00 |
| 15.04.2024 | 10,93 | 11,09 | 10,75 | 10,90 | -0,55% | 14.735.681,00 |
| 12.04.2024 | 11,11 | 11,24 | 10,90 | 10,96 | -2,75% | 14.768.834,00 |
| 11.04.2024 | 10,60 | 11,38 | 10,58 | 11,27 | 7,33% | 27.208.033,00 |
| 10.04.2024 | 10,70 | 10,98 | 10,12 | 10,50 | -4,37% | 33.113.141,00 |
| 09.04.2024 | 11,01 | 11,25 | 10,89 | 10,98 | -0,86% | 15.614.176,00 |
| 08.04.2024 | 11,83 | 11,84 | 11,06 | 11,08 | -7,48% | 31.753.895,00 |
| 05.04.2024 | 12,51 | 12,79 | 11,68 | 11,97 | -3,16% | 51.436.881,00 |
| 04.04.2024 | 12,39 | 12,71 | 12,10 | 12,36 | -8,58% | 49.284.491,00 |
| 03.04.2024 | 11,86 | 13,80 | 11,32 | 13,52 | 14,82% | 60.373.930,00 |
| 02.04.2024 | 11,59 | 11,78 | 11,48 | 11,78 | 0,21% | 8.895.264,00 |
| 01.04.2024 | 11,81 | 11,84 | 11,56 | 11,75 | -0,17% | 9.523.496,00 |
| 28.03.2024 | 11,62 | 11,91 | 11,61 | 11,77 | 0,60% | 9.850.389,00 |
| 27.03.2024 | 11,39 | 11,74 | 11,28 | 11,70 | 2,81% | 17.699.085,00 |
| 26.03.2024 | 11,53 | 11,63 | 11,30 | 11,38 | -0,61% | 8.061.327,00 |
| 25.03.2024 | 11,35 | 11,47 | 11,19 | 11,45 | 1,78% | 9.046.209,00 |
| 22.03.2024 | 11,84 | 11,84 | 11,24 | 11,25 | -4,74% | 16.685.686,00 |
| 21.03.2024 | 12,57 | 12,71 | 11,77 | 11,81 | -5,67% | 23.699.390,00 |
| 20.03.2024 | 11,16 | 12,56 | 11,07 | 12,52 | 11,89% | 38.899.938,00 |
| 19.03.2024 | 11,10 | 11,37 | 11,08 | 11,19 | 0,00% | 10.942.663,00 |
| 18.03.2024 | 11,23 | 11,26 | 11,03 | 11,19 | -0,18% | 7.624.151,00 |
| 15.03.2024 | 11,26 | 11,37 | 11,14 | 11,21 | -0,36% | 35.215.216,00 |
| 14.03.2024 | 11,65 | 11,65 | 11,13 | 11,25 | -3,60% | 11.181.459,00 |
| 13.03.2024 | 11,55 | 11,88 | 11,55 | 11,67 | 0,69% | 8.374.414,00 |
| 12.03.2024 | 12,20 | 12,21 | 11,46 | 11,59 | -0,34% | 18.935.209,00 |
| 11.03.2024 | 10,92 | 11,69 | 10,85 | 11,63 | 6,40% | 16.478.408,00 |
| 08.03.2024 | 10,90 | 11,03 | 10,79 | 10,93 | 1,20% | 12.173.605,00 |
| 07.03.2024 | 10,53 | 10,99 | 10,52 | 10,80 | 2,86% | 15.214.879,00 |
| 06.03.2024 | 10,27 | 10,63 | 10,21 | 10,50 | 2,94% | 13.303.467,00 |
| 05.03.2024 | 10,25 | 10,39 | 10,16 | 10,20 | -0,92% | 11.055.091,00 |
| 04.03.2024 | 10,85 | 10,90 | 10,20 | 10,30 | -5,98% | 24.469.876,00 |
| 01.03.2024 | 11,05 | 11,07 | 10,81 | 10,95 | -0,82% | 15.587.045,00 |
| 29.02.2024 | 11,38 | 11,98 | 11,00 | 11,04 | -0,18% | 37.971.770,00 |
| 28.02.2024 | 11,08 | 11,37 | 10,93 | 11,06 | -1,69% | 27.676.421,00 |
| 27.02.2024 | 11,12 | 11,34 | 10,90 | 11,25 | 1,44% | 25.111.189,00 |
| 26.02.2024 | 11,20 | 11,39 | 11,02 | 11,09 | -1,07% | 19.461.427,00 |
| 23.02.2024 | 11,35 | 11,51 | 10,99 | 11,21 | -4,27% | 23.106.611,00 |
| 22.02.2024 | 11,92 | 11,94 | 11,69 | 11,71 | -0,76% | 11.178.612,00 |
| 21.02.2024 | 11,83 | 11,89 | 11,70 | 11,80 | -1,26% | 10.276.344,00 |
| 20.02.2024 | 11,94 | 12,16 | 11,84 | 11,95 | -0,42% | 13.026.958,00 |
| 16.02.2024 | 12,46 | 12,54 | 12,00 | 12,00 | -4,69% | 21.617.216,00 |
| 15.02.2024 | 12,66 | 13,12 | 12,35 | 12,59 | -4,55% | 20.832.818,00 |
| 14.02.2024 | 13,16 | 13,24 | 12,98 | 13,19 | 1,46% | 12.184.192,00 |
| 13.02.2024 | 13,10 | 13,15 | 12,77 | 13,00 | -3,06% | 15.176.468,00 |
| 12.02.2024 | 12,95 | 13,61 | 12,88 | 13,41 | 3,95% | 18.549.887,00 |
| 09.02.2024 | 13,06 | 13,17 | 12,84 | 12,90 | -0,85% | 9.780.277,00 |
| 08.02.2024 | 13,00 | 13,13 | 12,66 | 13,01 | 1,25% | 12.737.767,00 |
| 07.02.2024 | 13,90 | 13,91 | 12,80 | 12,85 | -8,15% | 27.707.064,00 |
| 06.02.2024 | 14,00 | 14,17 | 13,93 | 13,99 | -0,21% | 11.769.786,00 |
| 05.02.2024 | 14,35 | 14,38 | 13,89 | 14,02 | -2,84% | 13.217.619,00 |
| 02.02.2024 | 14,52 | 14,55 | 14,26 | 14,43 | -1,70% | 14.524.382,00 |
| 01.02.2024 | 14,90 | 15,00 | 14,43 | 14,68 | 0,62% | 16.944.291,00 |
| 31.01.2024 | 15,66 | 15,70 | 14,57 | 14,59 | 6,65% | 71.655.797,00 |
| 30.01.2024 | 13,55 | 13,91 | 13,49 | 13,68 | -0,51% | 8.704.142,00 |
| 29.01.2024 | 13,75 | 13,84 | 13,46 | 13,75 | -0,36% | 8.470.086,00 |
| 26.01.2024 | 13,98 | 14,01 | 13,73 | 13,80 | -1,15% | 8.992.563,00 |
| 25.01.2024 | 13,96 | 14,53 | 13,50 | 13,96 | 4,49% | 30.678.913,00 |
| 24.01.2024 | 13,82 | 13,83 | 13,08 | 13,36 | -2,34% | 17.391.881,00 |
| 23.01.2024 | 13,90 | 13,98 | 13,65 | 13,68 | -0,51% | 9.361.545,00 |
| 22.01.2024 | 13,43 | 14,05 | 13,41 | 13,75 | 2,61% | 11.615.860,00 |
| 19.01.2024 | 13,05 | 13,46 | 12,86 | 13,40 | 2,21% | 13.799.746,00 |
| 18.01.2024 | 13,14 | 13,19 | 12,91 | 13,11 | 0,85% | 7.927.904,00 |
| 17.01.2024 | 13,08 | 13,20 | 12,84 | 13,00 | -1,74% | 10.282.927,00 |
| 16.01.2024 | 13,19 | 13,51 | 13,12 | 13,23 | -0,75% | 11.028.783,00 |
| 12.01.2024 | 13,31 | 13,67 | 13,24 | 13,33 | -0,15% | 12.371.292,00 |
| 11.01.2024 | 13,88 | 13,90 | 13,16 | 13,35 | -5,45% | 19.492.099,00 |
| 10.01.2024 | 14,13 | 14,56 | 13,92 | 14,12 | -0,77% | 21.357.340,00 |
| 09.01.2024 | 14,53 | 14,56 | 14,19 | 14,23 | -3,13% | 10.562.049,00 |
| 08.01.2024 | 14,56 | 14,96 | 14,48 | 14,69 | 0,27% | 12.360.827,00 |
| 05.01.2024 | 14,39 | 15,04 | 14,31 | 14,65 | 1,10% | 12.739.838,00 |
| 04.01.2024 | 14,19 | 14,53 | 14,01 | 14,49 | 2,11% | 10.727.565,00 |
| 03.01.2024 | 14,13 | 14,32 | 13,78 | 14,19 | -1,46% | 14.447.356,00 |
| 02.01.2024 | 14,69 | 14,75 | 14,34 | 14,40 | -2,64% | 14.285.905,00 |
| 29.12.2023 | 15,00 | 15,15 | 14,75 | 14,79 | -2,38% | 12.177.857,00 |
| 28.12.2023 | 14,98 | 15,38 | 14,90 | 15,15 | 1,07% | 21.671.706,00 |
| 27.12.2023 | 14,98 | 15,00 | 14,72 | 14,99 | -0,20% | 9.116.218,00 |
| 26.12.2023 | 15,00 | 15,15 | 14,89 | 15,02 | 0,13% | 12.556.546,00 |
| 22.12.2023 | 15,11 | 15,30 | 14,95 | 15,00 | -0,46% | 17.818.959,00 |
| 21.12.2023 | 15,21 | 15,50 | 14,79 | 15,07 | -2,77% | 30.003.130,00 |
| 20.12.2023 | 16,01 | 16,28 | 15,17 | 15,50 | -2,02% | 36.752.802,00 |