Paramount Global
[WKN: A2PUZ3 | ISIN: US92556H2067]
Aktienkurse
10,413$ -0,16%
Echtzeit-Aktienkurs Paramount Global
Bid: Ask:

Aktienkurse zur Paramount Global Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.04.2024 10,70 10,83 10,37 10,43 -4,31% 14.883.056,00
15.04.2024 10,93 11,09 10,75 10,90 -0,55% 18.417.043,00
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% 27.581.192,00
10.04.2024 10,70 10,98 10,12 10,50 -4,37% 35.124.904,00
09.04.2024 11,01 11,25 10,89 10,98 -0,86% 17.791.678,00
08.04.2024 11,83 11,84 11,06 11,08 -7,48% 36.880.999,00
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% 51.854.617,00
03.04.2024 11,86 13,80 11,32 13,52 14,82% 63.228.785,00
02.04.2024 11,59 11,78 11,48 11,78 0,21% 10.179.775,00
01.04.2024 11,81 11,84 11,56 11,75 -0,17% 9.544.573,00
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 2,90% 17.754.472,00
26.03.2024 11,53 11,63 11,30 11,37 -0,70% 8.956.526,00
25.03.2024 11,35 11,47 11,19 11,45 1,78% 9.294.799,00
22.03.2024 11,84 11,84 11,24 11,25 -4,82% 16.685.686,00
21.03.2024 12,57 12,71 11,77 11,82 -5,52% 25.037.458,00
20.03.2024 11,16 12,56 11,07 12,51 11,80% 40.555.854,00
19.03.2024 11,10 11,37 11,08 11,19 -0,09% 10.960.224,00
18.03.2024 11,23 11,26 11,03 11,20 -0,09% 9.527.244,00
15.03.2024 11,26 11,37 11,14 11,21 -0,44% 35.215.216,00
14.03.2024 11,65 11,65 11,13 11,26 -3,60% 16.119.902,00
13.03.2024 11,55 11,88 11,55 11,68 0,78% 9.810.144,00
12.03.2024 12,20 12,21 11,46 11,59 -0,26% 19.020.593,00
11.03.2024 10,92 11,69 10,85 11,62 6,31% 18.432.590,00
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% 15.283.611,00
06.03.2024 10,27 10,63 10,21 10,50 2,94% 14.075.027,00
05.03.2024 10,25 10,39 10,16 10,20 -0,92% 11.957.212,00
04.03.2024 10,85 10,90 10,20 10,30 -5,98% 25.771.167,00
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% 38.590.989,00
28.02.2024 11,08 11,37 10,93 11,06 -1,69% 28.898.457,00
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 -1,34% 10.276.344,00
20.02.2024 11,94 12,16 11,84 11,96 -0,33% 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 1,32% 12.184.192,00
13.02.2024 13,10 13,15 12,77 13,02 -2,92% 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 -0,77% 9.780.277,00
08.02.2024 13,00 13,13 12,66 13,00 1,17% 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 -0,18% 11.769.786,00
05.02.2024 14,35 14,38 13,89 14,02 -2,88% 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 -0,58% 8.704.142,00
29.01.2024 13,75 13,84 13,46 13,76 -0,29% 8.470.086,00
26.01.2024 13,98 14,01 13,73 13,80 -1,08% 8.992.563,00
25.01.2024 13,96 14,53 13,49 13,95 4,34% 30.678.913,00
24.01.2024 13,82 13,83 13,08 13,37 -2,27% 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 -3,00% 10.562.049,00
08.01.2024 14,56 14,96 14,48 14,67 0,14% 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 2,15% 10.727.565,00
03.01.2024 14,13 14,32 13,78 14,19 -1,63% 14.447.356,00
02.01.2024 14,69 14,75 14,34 14,42 -2,50% 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 -1,90% 36.752.802,00
19.12.2023 15,55 15,93 15,40 15,80 1,87% 14.748.897,00
18.12.2023 16,07 16,30 15,45 15,51 -4,67% 14.119.803,00
15.12.2023 16,59 16,63 15,98 16,27 -2,69% 24.281.289,00
14.12.2023 16,16 16,83 16,16 16,72 6,23% 20.096.024,00
13.12.2023 15,06 15,88 14,67 15,74 3,08% 26.230.031,00
12.12.2023 16,22 16,28 15,23 15,27 -5,97% 19.420.904,00
11.12.2023 17,39 17,50 16,12 16,24 -3,62% 26.904.145,00
08.12.2023 15,75 17,26 15,72 16,85 12,11% 49.773.411,00
07.12.2023 15,25 15,34 14,96 15,03 -1,18% 9.889.121,00
06.12.2023 15,56 15,76 15,19 15,21 -1,90% 9.695.575,00
05.12.2023 15,81 15,87 15,36 15,51 -2,79% 12.367.461,00
04.12.2023 15,74 16,01 15,49 15,95 1,08% 13.153.203,00
01.12.2023 14,80 15,81 14,42 15,78 9,66% 30.992.175,00
30.11.2023 14,45 14,49 14,23 14,39 -0,14% 13.241.510,00
29.11.2023 14,07 14,45 13,99 14,41 3,59% 10.677.530,00
28.11.2023 14,15 14,21 13,80 13,91 -1,70% 11.999.540,00
27.11.2023 14,04 14,21 13,86 14,15 -0,42% 7.085.358,00
24.11.2023 14,20 14,30 14,11 14,21 0,35% 3.299.734,00
22.11.2023 14,20 14,24 14,05 14,16 0,78% 15.805.675,00
21.11.2023 13,75 14,12 13,63 14,05 0,72% 16.462.834,00