11,202$
-2,34%
Echtzeit-Aktienkurs Paramount Global
Bid:
Ask:
Aktienkurse zur Paramount Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 11,59 | 11,71 | 11,15 | 11,21 | -2,18% | 9.099.251,00 |
| 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 |
| 03.07.2024 | 12,12 | 12,13 | 11,39 | 11,46 | 6,90% | 35.905.163,00 |
| 02.07.2024 | 10,50 | 10,75 | 10,31 | 10,72 | 5,72% | 20.170.471,00 |
| 01.07.2024 | 10,39 | 10,48 | 10,06 | 10,14 | -2,41% | 11.285.397,00 |
| 28.06.2024 | 10,27 | 10,48 | 10,22 | 10,39 | 1,27% | 14.708.820,00 |
| 27.06.2024 | 9,95 | 10,29 | 9,93 | 10,26 | 3,06% | 12.023.572,00 |
| 26.06.2024 | 10,05 | 10,10 | 9,87 | 9,96 | -1,58% | 9.643.973,00 |
| 25.06.2024 | 10,06 | 10,25 | 9,83 | 10,12 | -1,70% | 12.973.399,00 |
| 24.06.2024 | 10,13 | 10,38 | 10,00 | 10,29 | 1,38% | 9.452.432,00 |
| 21.06.2024 | 10,01 | 10,27 | 10,01 | 10,15 | 0,89% | 22.345.686,00 |
| 20.06.2024 | 9,61 | 10,09 | 9,59 | 10,06 | 4,68% | 22.311.008,00 |
| 18.06.2024 | 9,81 | 9,91 | 9,54 | 9,61 | -2,24% | 14.859.944,00 |
| 17.06.2024 | 10,11 | 10,16 | 9,81 | 9,83 | -3,34% | 15.370.559,00 |
| 14.06.2024 | 10,33 | 10,66 | 10,15 | 10,17 | -1,82% | 15.167.113,00 |
| 13.06.2024 | 10,98 | 10,98 | 10,23 | 10,36 | -6,84% | 30.459.828,00 |
| 12.06.2024 | 10,68 | 11,16 | 10,68 | 11,12 | 0,72% | 31.180.718,00 |
| 11.06.2024 | 11,88 | 12,40 | 10,65 | 11,04 | -7,85% | 36.348.660,00 |
| 10.06.2024 | 11,90 | 12,01 | 11,77 | 11,98 | -0,25% | 8.955.304,00 |
| 07.06.2024 | 11,90 | 12,20 | 11,89 | 12,01 | 0,33% | 10.860.807,00 |
| 06.06.2024 | 11,99 | 12,19 | 11,90 | 11,97 | -0,91% | 9.480.416,00 |
| 05.06.2024 | 12,29 | 12,37 | 11,99 | 12,08 | -1,31% | 10.877.703,00 |
| 04.06.2024 | 12,65 | 12,67 | 12,09 | 12,24 | -4,38% | 18.380.096,00 |
| 03.06.2024 | 12,85 | 13,05 | 12,68 | 12,80 | 7,47% | 34.518.486,00 |
| 31.05.2024 | 11,89 | 12,13 | 11,75 | 11,91 | 0,76% | 19.774.871,00 |
| 30.05.2024 | 11,67 | 12,12 | 11,37 | 11,82 | 1,11% | 25.579.856,00 |
| 29.05.2024 | 11,84 | 11,92 | 11,63 | 11,69 | -2,79% | 7.820.008,00 |
| 28.05.2024 | 11,84 | 12,05 | 11,78 | 12,03 | 0,54% | 8.082.934,00 |
| 24.05.2024 | 11,86 | 11,98 | 11,73 | 11,96 | 1,44% | 6.795.909,00 |
| 23.05.2024 | 12,13 | 12,16 | 11,65 | 11,79 | -3,36% | 12.475.740,00 |
| 22.05.2024 | 12,01 | 12,24 | 11,92 | 12,20 | 0,83% | 6.800.580,00 |
| 21.05.2024 | 11,91 | 12,28 | 11,90 | 12,10 | 0,67% | 11.484.920,00 |
| 20.05.2024 | 12,29 | 12,29 | 11,90 | 12,02 | 0,00% | 10.345.294,00 |
| 17.05.2024 | 12,58 | 12,60 | 12,02 | 12,02 | -4,91% | 17.127.627,00 |
| 16.05.2024 | 12,49 | 12,76 | 12,48 | 12,64 | 0,64% | 8.150.065,00 |
| 15.05.2024 | 12,32 | 12,67 | 12,32 | 12,56 | 1,87% | 12.064.584,00 |
| 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% | 8.930.558,00 |
| 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% | 10.530.587,00 |
| 08.05.2024 | 12,80 | 12,91 | 12,60 | 12,82 | -0,54% | 12.066.819,00 |
| 07.05.2024 | 13,25 | 13,36 | 12,84 | 12,89 | -3,08% | 15.564.841,00 |
| 06.05.2024 | 13,34 | 13,79 | 13,18 | 13,30 | 3,18% | 23.587.321,00 |
| 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% | 64.803.781,00 |
| 01.05.2024 | 11,47 | 12,32 | 11,46 | 12,26 | 7,64% | 18.519.510,00 |
| 30.04.2024 | 12,10 | 12,12 | 11,33 | 11,39 | -7,02% | 23.834.623,00 |
| 29.04.2024 | 12,50 | 12,75 | 12,16 | 12,25 | 2,85% | 26.501.567,00 |
| 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% | 18.338.195,00 |
| 24.04.2024 | 12,65 | 12,81 | 12,40 | 12,68 | -0,47% | 9.629.315,00 |
| 23.04.2024 | 12,21 | 12,98 | 12,20 | 12,74 | 2,91% | 15.385.710,00 |
| 22.04.2024 | 12,46 | 12,53 | 11,93 | 12,38 | -0,48% | 19.616.751,00 |
| 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% | 11.669.369,00 |
| 17.04.2024 | 10,50 | 10,90 | 10,49 | 10,81 | 3,64% | 11.543.058,00 |
| 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 |