3,575€
-7,14%
Echtzeit-Aktienkurs THE PLATFORM GROUP NA ON
Bid:
Ask:
Aktienkurse zur THE PLATFORM GROUP NA ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 3,90 | 3,90 | 3,42 | 3,55 | -7,79% | 96.419,00 |
| 20.04.2026 | 4,13 | 4,47 | 3,78 | 3,85 | -7,45% | 352.320,00 |
| 17.04.2026 | 2,94 | 4,26 | 2,87 | 4,16 | 44,44% | 744.035,00 |
| 16.04.2026 | 2,62 | 3,10 | 2,60 | 2,88 | 14,74% | 182.892,00 |
| 15.04.2026 | 2,79 | 2,90 | 2,51 | 2,51 | -10,68% | 226.363,00 |
| 14.04.2026 | 2,76 | 2,89 | 2,64 | 2,81 | 7,25% | 166.030,00 |
| 13.04.2026 | 2,58 | 2,73 | 2,52 | 2,62 | 1,55% | 40.176,00 |
| 10.04.2026 | 2,52 | 2,71 | 2,44 | 2,58 | 3,20% | 129.328,00 |
| 09.04.2026 | 2,77 | 2,77 | 2,50 | 2,50 | -8,42% | 190.955,00 |
| 08.04.2026 | 2,67 | 2,87 | 2,62 | 2,73 | 7,48% | 150.035,00 |
| 07.04.2026 | 2,72 | 2,82 | 2,52 | 2,54 | -5,05% | 63.166,00 |
| 02.04.2026 | 2,81 | 2,82 | 2,60 | 2,68 | -4,97% | 52.000,00 |
| 01.04.2026 | 2,61 | 2,88 | 2,58 | 2,82 | 12,60% | 146.112,00 |
| 31.03.2026 | 2,74 | 2,74 | 2,40 | 2,50 | -10,71% | 212.713,00 |
| 30.03.2026 | 2,72 | 2,90 | 2,72 | 2,80 | 2,00% | 67.889,00 |
| 27.03.2026 | 2,87 | 2,87 | 2,73 | 2,75 | -3,85% | 76.019,00 |
| 26.03.2026 | 3,05 | 3,07 | 2,75 | 2,86 | -7,31% | 192.575,00 |
| 25.03.2026 | 3,03 | 3,10 | 3,03 | 3,08 | -0,48% | 30.224,00 |
| 24.03.2026 | 3,12 | 3,12 | 3,00 | 3,10 | -2,06% | 79.225,00 |
| 23.03.2026 | 3,07 | 3,28 | 2,95 | 3,16 | 2,10% | 198.585,00 |
| 20.03.2026 | 3,19 | 3,20 | 3,02 | 3,10 | -2,52% | 101.140,00 |
| 19.03.2026 | 3,37 | 3,37 | 3,12 | 3,18 | -6,07% | 94.248,00 |
| 18.03.2026 | 3,42 | 3,50 | 3,34 | 3,38 | 0,00% | 53.292,00 |
| 17.03.2026 | 3,45 | 3,50 | 3,35 | 3,38 | -1,74% | 60.947,00 |
| 16.03.2026 | 3,58 | 3,58 | 3,37 | 3,44 | -2,96% | 120.987,00 |
| 13.03.2026 | 3,41 | 3,60 | 3,38 | 3,55 | 2,31% | 32.688,00 |
| 12.03.2026 | 3,63 | 3,66 | 3,45 | 3,47 | -5,84% | 71.303,00 |
| 11.03.2026 | 3,83 | 3,89 | 3,66 | 3,68 | -6,36% | 31.523,00 |
| 10.03.2026 | 3,86 | 4,04 | 3,75 | 3,93 | 4,80% | 29.761,00 |
| 09.03.2026 | 3,71 | 3,84 | 3,69 | 3,75 | -0,92% | 38.136,00 |
| 06.03.2026 | 3,91 | 3,99 | 3,76 | 3,79 | -3,32% | 40.801,00 |
| 05.03.2026 | 3,75 | 4,04 | 3,68 | 3,92 | 3,03% | 114.700,00 |
| 04.03.2026 | 3,80 | 3,90 | 3,66 | 3,80 | 0,40% | 53.603,00 |
| 03.03.2026 | 3,60 | 3,88 | 3,50 | 3,79 | 6,92% | 72.017,00 |
| 02.03.2026 | 3,87 | 3,87 | 3,51 | 3,54 | -8,17% | 150.720,00 |
| 27.02.2026 | 3,92 | 3,92 | 3,73 | 3,86 | -1,66% | 47.914,00 |
| 26.02.2026 | 4,08 | 4,15 | 3,85 | 3,92 | -4,74% | 215.146,00 |
| 25.02.2026 | 4,03 | 4,20 | 4,02 | 4,12 | 0,98% | 45.805,00 |
| 24.02.2026 | 4,00 | 4,14 | 4,00 | 4,08 | 1,24% | 51.808,00 |
| 23.02.2026 | 4,10 | 4,14 | 4,00 | 4,03 | -4,39% | 70.508,00 |
| 20.02.2026 | 4,21 | 4,24 | 4,12 | 4,21 | -0,94% | 23.511,00 |
| 19.02.2026 | 4,29 | 4,33 | 4,20 | 4,25 | -2,30% | 51.957,00 |
| 18.02.2026 | 4,36 | 4,44 | 4,23 | 4,35 | -1,25% | 82.368,00 |
| 17.02.2026 | 5,13 | 5,20 | 4,31 | 4,41 | -4,45% | 111.396,00 |
| 16.02.2026 | 4,28 | 4,71 | 4,27 | 4,61 | 12,99% | 155.954,00 |
| 13.02.2026 | 4,04 | 4,13 | 3,86 | 4,08 | 4,08% | 42.715,00 |
| 12.02.2026 | 4,09 | 4,13 | 3,92 | 3,92 | -4,16% | 82.058,00 |
| 11.02.2026 | 4,25 | 4,25 | 4,05 | 4,09 | -2,50% | 37.106,00 |
| 10.02.2026 | 4,22 | 4,25 | 4,12 | 4,20 | -0,36% | 35.870,00 |
| 09.02.2026 | 4,26 | 4,42 | 4,21 | 4,21 | -1,29% | 32.929,00 |
| 06.02.2026 | 4,19 | 4,32 | 4,07 | 4,27 | 1,55% | 77.124,00 |
| 05.02.2026 | 4,59 | 4,78 | 4,20 | 4,20 | -6,15% | 181.841,00 |
| 04.02.2026 | 4,20 | 4,50 | 4,18 | 4,48 | 6,55% | 143.198,00 |
| 03.02.2026 | 4,20 | 4,25 | 4,08 | 4,20 | 2,19% | 66.279,00 |
| 02.02.2026 | 4,38 | 4,38 | 3,97 | 4,11 | -1,91% | 108.974,00 |
| 30.01.2026 | 4,34 | 4,36 | 4,19 | 4,19 | -4,88% | 300,00 |
| 29.01.2026 | 4,58 | 4,58 | 4,37 | 4,41 | -4,34% | 115,00 |
| 28.01.2026 | 4,46 | 4,79 | 4,44 | 4,61 | 3,83% | - |
| 27.01.2026 | 5,00 | 5,00 | 4,33 | 4,44 | -10,22% | 159.407,00 |
| 26.01.2026 | 4,92 | 5,31 | 4,69 | 4,94 | 1,75% | 311.040,00 |
| 23.01.2026 | 4,71 | 4,90 | 4,71 | 4,86 | 2,21% | 49.065,00 |
| 22.01.2026 | 4,92 | 4,92 | 4,70 | 4,75 | 0,00% | 65.770,00 |
| 21.01.2026 | 4,93 | 4,96 | 4,62 | 4,75 | -1,45% | 86.168,00 |
| 20.01.2026 | 4,88 | 5,02 | 4,72 | 4,82 | 0,42% | 50.103,00 |
| 19.01.2026 | 4,64 | 4,98 | 4,64 | 4,80 | 2,02% | 39.086,00 |
| 16.01.2026 | 4,91 | 4,91 | 4,61 | 4,71 | -3,59% | 66.279,00 |
| 15.01.2026 | 4,90 | 5,00 | 4,72 | 4,88 | -0,81% | 34.669,00 |
| 14.01.2026 | 5,15 | 5,15 | 4,90 | 4,92 | -4,28% | 53.417,00 |
| 13.01.2026 | 5,29 | 5,36 | 5,14 | 5,14 | -1,72% | 53.149,00 |
| 12.01.2026 | 5,23 | 5,23 | 5,11 | 5,23 | 0,58% | 34.291,00 |
| 09.01.2026 | 5,20 | 5,20 | 5,16 | 5,20 | 0,00% | 75.687,00 |
| 08.01.2026 | 5,26 | 5,46 | 5,20 | 5,20 | 0,39% | 19.950,00 |
| 07.01.2026 | 5,44 | 5,44 | 5,04 | 5,18 | -4,07% | 160.864,00 |
| 06.01.2026 | 5,64 | 5,66 | 5,40 | 5,40 | -3,57% | 70.579,00 |
| 05.01.2026 | 5,62 | 5,80 | 5,46 | 5,60 | 1,82% | 78.000,00 |
| 02.01.2026 | 5,48 | 5,84 | 5,32 | 5,50 | 0,73% | 182.865,00 |
| 30.12.2025 | 5,42 | 5,46 | 5,38 | 5,46 | 1,11% | 59.045,00 |
| 29.12.2025 | 5,40 | 5,42 | 5,12 | 5,40 | 0,00% | 196.295,00 |
| 23.12.2025 | 5,66 | 5,68 | 5,30 | 5,40 | -3,57% | 66.954,00 |
| 22.12.2025 | 5,52 | 5,64 | 5,44 | 5,60 | 1,82% | 50.956,00 |
| 19.12.2025 | 5,80 | 5,80 | 5,22 | 5,50 | -3,51% | 140.917,00 |
| 18.12.2025 | 5,72 | 5,98 | 5,62 | 5,70 | 0,00% | 135.184,00 |
| 17.12.2025 | 5,82 | 5,82 | 5,60 | 5,70 | -2,06% | 97.393,00 |
| 16.12.2025 | 6,38 | 6,40 | 5,80 | 5,82 | -7,91% | 52.048,00 |
| 15.12.2025 | 6,08 | 6,50 | 6,02 | 6,32 | 4,98% | 75.052,00 |
| 12.12.2025 | 5,94 | 6,28 | 5,94 | 6,02 | 3,44% | 55.047,00 |
| 11.12.2025 | 5,68 | 5,98 | 5,66 | 5,82 | 2,46% | 96.958,00 |
| 10.12.2025 | 5,66 | 5,70 | 5,56 | 5,68 | -0,35% | 42.385,00 |
| 09.12.2025 | 5,76 | 5,88 | 5,58 | 5,70 | 0,00% | 89.752,00 |
| 08.12.2025 | 6,08 | 6,10 | 5,60 | 5,70 | -5,63% | 58.748,00 |
| 05.12.2025 | 6,16 | 6,28 | 6,04 | 6,04 | -1,31% | 35.153,00 |
| 04.12.2025 | 6,36 | 6,40 | 6,02 | 6,12 | -3,77% | 68.112,00 |
| 03.12.2025 | 6,48 | 6,66 | 6,28 | 6,36 | -1,24% | 57.284,00 |
| 02.12.2025 | 6,68 | 6,68 | 6,44 | 6,44 | -3,01% | 11.827,00 |
| 01.12.2025 | 6,64 | 6,74 | 6,58 | 6,64 | 0,00% | 29.854,00 |
| 28.11.2025 | 6,80 | 6,80 | 6,50 | 6,64 | -2,06% | 42.282,00 |
| 27.11.2025 | 6,44 | 6,78 | 6,30 | 6,78 | 5,28% | 97.589,00 |
| 26.11.2025 | 7,12 | 7,12 | 6,44 | 6,44 | -9,80% | 79.865,00 |
| 25.11.2025 | 7,00 | 7,20 | 6,94 | 7,14 | 2,00% | 80.387,00 |
| 24.11.2025 | 7,62 | 7,70 | 6,96 | 7,00 | -6,91% | 94.308,00 |