10,898$
-1,73%
Echtzeit-Aktienkurs Paramount Global
Bid:
Ask:
Aktienkurse zur Paramount Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,10 | 11,19 | 10,85 | 10,88 | -1,89% | 11.199.931,00 |
| 21.11.2024 | 10,53 | 11,12 | 10,53 | 11,09 | 4,82% | 11.202.105,00 |
| 20.11.2024 | 10,35 | 10,60 | 10,29 | 10,58 | 2,42% | 8.702.482,00 |
| 19.11.2024 | 10,51 | 10,55 | 10,27 | 10,33 | -2,64% | 16.248.602,00 |
| 18.11.2024 | 10,78 | 10,91 | 10,56 | 10,61 | -2,12% | 12.240.111,00 |
| 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% | 9.294.820,00 |
| 13.11.2024 | 11,50 | 11,51 | 11,14 | 11,15 | -2,66% | 12.007.275,00 |
| 12.11.2024 | 11,40 | 11,52 | 11,24 | 11,45 | -0,84% | 10.027.167,00 |
| 11.11.2024 | 11,16 | 11,59 | 11,10 | 11,55 | 4,31% | 14.093.771,00 |
| 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% | 10.617.928,00 |
| 06.11.2024 | 11,17 | 11,45 | 11,11 | 11,38 | 2,61% | 12.576.164,00 |
| 05.11.2024 | 10,89 | 11,14 | 10,83 | 11,09 | 1,84% | 6.898.150,00 |
| 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 | 2,63% | 8.559.572,00 |
| 30.10.2024 | 10,40 | 10,67 | 10,39 | 10,66 | 1,81% | 5.231.711,00 |
| 29.10.2024 | 10,39 | 10,53 | 10,37 | 10,47 | 0,38% | 3.973.057,00 |
| 28.10.2024 | 10,34 | 10,50 | 10,29 | 10,43 | 1,56% | 5.254.057,00 |
| 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% | 3.632.976,00 |
| 23.10.2024 | 10,27 | 10,36 | 10,22 | 10,31 | 0,39% | 4.890.559,00 |
| 22.10.2024 | 10,30 | 10,38 | 10,27 | 10,27 | -0,39% | 5.931.487,00 |
| 21.10.2024 | 10,46 | 10,48 | 10,31 | 10,31 | -1,34% | 5.225.387,00 |
| 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% | 9.025.326,00 |
| 16.10.2024 | 10,48 | 10,60 | 10,48 | 10,52 | 0,19% | 4.658.728,00 |
| 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% | 3.350.539,00 |
| 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% | 4.974.361,00 |
| 09.10.2024 | 10,47 | 10,59 | 10,45 | 10,55 | 0,38% | 6.750.696,00 |
| 08.10.2024 | 10,46 | 10,52 | 10,42 | 10,51 | 0,05% | 4.109.096,00 |
| 07.10.2024 | 10,51 | 10,55 | 10,41 | 10,51 | -0,14% | 4.937.762,00 |
| 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% | 6.605.063,00 |
| 02.10.2024 | 10,60 | 10,63 | 10,42 | 10,43 | -1,60% | 5.170.954,00 |
| 01.10.2024 | 10,60 | 10,74 | 10,55 | 10,60 | -0,02% | 5.953.818,00 |
| 30.09.2024 | 10,73 | 10,74 | 10,56 | 10,60 | -1,75% | 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% | 4.398.965,00 |
| 25.09.2024 | 10,53 | 10,56 | 10,41 | 10,55 | 0,00% | 4.942.538,00 |
| 24.09.2024 | 10,42 | 10,55 | 10,34 | 10,55 | 1,64% | 4.747.517,00 |
| 23.09.2024 | 10,37 | 10,42 | 10,29 | 10,38 | 0,10% | 5.902.276,00 |
| 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% | 6.670.386,00 |
| 18.09.2024 | 10,49 | 10,76 | 10,47 | 10,56 | 1,15% | 7.193.227,00 |
| 17.09.2024 | 10,45 | 10,64 | 10,32 | 10,44 | 0,19% | 5.793.036,00 |
| 16.09.2024 | 10,59 | 10,66 | 10,36 | 10,42 | -1,42% | 6.489.105,00 |
| 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% | 7.210.530,00 |
| 11.09.2024 | 10,09 | 10,13 | 9,95 | 9,99 | -0,99% | 7.634.582,00 |
| 10.09.2024 | 10,33 | 10,35 | 10,01 | 10,09 | -2,04% | 8.484.903,00 |
| 09.09.2024 | 10,10 | 10,36 | 10,07 | 10,30 | 2,08% | 9.985.424,00 |
| 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% | 10.023.346,00 |
| 04.09.2024 | 10,46 | 10,56 | 10,42 | 10,46 | 0,29% | 7.891.138,00 |
| 03.09.2024 | 10,42 | 10,53 | 10,32 | 10,43 | -0,38% | 7.184.333,00 |
| 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% | 11.261.757,00 |
| 28.08.2024 | 10,50 | 10,79 | 10,49 | 10,70 | 1,71% | 9.517.679,00 |
| 27.08.2024 | 10,89 | 10,95 | 10,51 | 10,52 | -7,15% | 17.312.749,00 |
| 26.08.2024 | 11,38 | 11,46 | 11,28 | 11,33 | -0,26% | 9.390.314,00 |
| 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% | 7.863.254,00 |
| 21.08.2024 | 11,05 | 11,20 | 10,98 | 11,09 | 1,37% | 7.175.984,00 |
| 20.08.2024 | 10,72 | 11,09 | 10,69 | 10,94 | -1,17% | 12.681.771,00 |
| 19.08.2024 | 10,94 | 11,16 | 10,86 | 11,07 | 0,64% | 11.324.011,00 |
| 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% | 22.511.223,00 |
| 14.08.2024 | 10,30 | 10,33 | 10,18 | 10,23 | -0,58% | 7.187.051,00 |
| 13.08.2024 | 10,32 | 10,38 | 10,18 | 10,29 | -0,29% | 10.119.272,00 |
| 12.08.2024 | 10,29 | 10,41 | 10,18 | 10,32 | 0,19% | 6.385.063,00 |
| 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% | 14.892.293,00 |
| 07.08.2024 | 10,52 | 10,63 | 10,40 | 10,47 | 0,19% | 7.896.242,00 |
| 06.08.2024 | 10,54 | 10,82 | 10,45 | 10,45 | -0,90% | 10.465.855,00 |
| 05.08.2024 | 10,60 | 10,99 | 10,48 | 10,55 | -4,14% | 10.478.583,00 |
| 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% | 7.553.408,00 |
| 31.07.2024 | 11,35 | 11,70 | 11,26 | 11,42 | 1,60% | 15.478.636,00 |
| 30.07.2024 | 11,02 | 11,32 | 10,96 | 11,24 | 1,63% | 9.522.452,00 |
| 29.07.2024 | 11,20 | 11,28 | 11,03 | 11,06 | -1,16% | 8.021.028,00 |
| 26.07.2024 | 11,59 | 11,71 | 11,15 | 11,19 | -2,36% | 9.816.133,00 |
| 25.07.2024 | 11,60 | 11,73 | 11,45 | 11,46 | -1,76% | 9.255.822,00 |
| 24.07.2024 | 11,68 | 11,80 | 11,62 | 11,67 | -0,64% | 6.750.608,00 |
| 23.07.2024 | 11,45 | 11,79 | 11,42 | 11,74 | 1,73% | 6.932.117,00 |
| 22.07.2024 | 11,42 | 11,56 | 11,24 | 11,54 | 0,17% | 7.978.204,00 |
| 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% | 10.673.940,00 |
| 17.07.2024 | 11,82 | 11,97 | 11,80 | 11,87 | -0,67% | 7.943.279,00 |
| 16.07.2024 | 11,55 | 11,96 | 11,45 | 11,95 | 3,20% | 9.595.670,00 |
| 15.07.2024 | 11,63 | 11,64 | 11,42 | 11,58 | 0,17% | 6.543.714,00 |
| 12.07.2024 | 11,72 | 11,79 | 11,35 | 11,56 | -1,45% | 9.730.363,00 |
| 11.07.2024 | 11,79 | 11,88 | 11,64 | 11,73 | 0,26% | 9.208.859,00 |
| 10.07.2024 | 11,57 | 11,82 | 11,49 | 11,70 | 1,47% | 16.335.371,00 |
| 09.07.2024 | 11,06 | 11,56 | 11,05 | 11,53 | 3,13% | 22.317.597,00 |
| 08.07.2024 | 11,96 | 11,96 | 11,11 | 11,18 | -5,33% | 42.675.357,00 |
| 05.07.2024 | 11,45 | 11,86 | 11,35 | 11,81 | 3,05% | 20.846.465,00 |