12,050€
-0,41%
Echtzeit-Aktienkurs Alma Media Corp
Bid:
Ask:
Aktienkurse zur Alma Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 12,35 | 12,55 | 11,98 | 12,03 | -2,43% | - |
| 10.04.2025 | 12,00 | 12,58 | 12,00 | 12,33 | 6,48% | - |
| 09.04.2025 | 12,30 | 12,33 | 11,58 | 11,58 | -6,09% | - |
| 08.04.2025 | 11,45 | 12,63 | 11,33 | 12,33 | 5,57% | - |
| 07.04.2025 | 11,50 | 11,68 | 10,70 | 11,68 | 3,09% | - |
| 04.04.2025 | 11,90 | 11,93 | 11,10 | 11,33 | -5,03% | - |
| 03.04.2025 | 11,95 | 12,53 | 11,93 | 11,93 | -1,04% | - |
| 02.04.2025 | 12,10 | 12,15 | 11,95 | 12,05 | -0,62% | - |
| 01.04.2025 | 12,15 | 12,15 | 12,08 | 12,13 | 0,00% | - |
| 31.03.2025 | 12,53 | 12,53 | 12,13 | 12,13 | -3,19% | - |
| 28.03.2025 | 12,15 | 12,85 | 12,15 | 12,53 | -1,18% | - |
| 27.03.2025 | 12,40 | 12,73 | 12,23 | 12,68 | 3,26% | - |
| 26.03.2025 | 12,50 | 12,50 | 12,25 | 12,28 | -0,81% | - |
| 25.03.2025 | 12,18 | 12,45 | 12,13 | 12,38 | 1,64% | - |
| 24.03.2025 | 12,35 | 12,38 | 12,13 | 12,18 | -0,61% | - |
| 21.03.2025 | 12,45 | 12,53 | 12,25 | 12,25 | -0,81% | - |
| 20.03.2025 | 12,50 | 12,55 | 12,28 | 12,35 | -1,59% | - |
| 19.03.2025 | 12,10 | 12,83 | 12,10 | 12,55 | 2,66% | - |
| 18.03.2025 | 11,90 | 12,28 | 11,88 | 12,23 | 2,30% | - |
| 17.03.2025 | 11,75 | 12,20 | 11,75 | 11,95 | 1,49% | 130,00 |
| 14.03.2025 | 11,65 | 11,93 | 11,55 | 11,78 | -1,26% | - |
| 13.03.2025 | 11,70 | 12,03 | 11,70 | 11,93 | 0,63% | - |
| 12.03.2025 | 11,60 | 11,85 | 11,50 | 11,85 | 2,16% | - |
| 11.03.2025 | 11,50 | 11,70 | 11,50 | 11,60 | -0,64% | - |
| 10.03.2025 | 11,60 | 11,80 | 11,60 | 11,68 | -1,06% | - |
| 07.03.2025 | 11,78 | 11,80 | 11,63 | 11,80 | 0,21% | - |
| 06.03.2025 | 11,50 | 11,85 | 11,30 | 11,78 | 0,86% | - |
| 05.03.2025 | 11,50 | 11,70 | 11,43 | 11,68 | -0,21% | - |
| 04.03.2025 | 11,45 | 11,70 | 11,35 | 11,70 | 1,52% | - |
| 03.03.2025 | 11,80 | 11,95 | 11,53 | 11,53 | -2,33% | - |
| 28.02.2025 | 11,80 | 12,43 | 11,68 | 11,80 | -1,46% | - |
| 27.02.2025 | 12,40 | 12,40 | 11,98 | 11,98 | -3,23% | - |
| 26.02.2025 | 12,15 | 12,60 | 12,15 | 12,38 | 1,85% | - |
| 25.02.2025 | 12,55 | 12,55 | 11,93 | 12,15 | -3,19% | - |
| 24.02.2025 | 12,35 | 12,55 | 12,10 | 12,55 | 1,83% | - |
| 21.02.2025 | 12,40 | 12,48 | 12,28 | 12,33 | -0,40% | - |
| 20.02.2025 | 12,25 | 12,45 | 12,05 | 12,38 | -0,40% | - |
| 19.02.2025 | 12,65 | 12,90 | 12,43 | 12,43 | -3,68% | - |
| 18.02.2025 | 12,75 | 12,95 | 12,70 | 12,90 | 0,39% | - |
| 17.02.2025 | 12,55 | 12,90 | 12,55 | 12,85 | 1,38% | - |
| 14.02.2025 | 12,90 | 12,90 | 12,63 | 12,68 | -1,17% | - |
| 13.02.2025 | 12,68 | 12,88 | 12,53 | 12,83 | 1,79% | - |
| 12.02.2025 | 12,35 | 12,60 | 12,30 | 12,60 | 2,02% | - |
| 11.02.2025 | 12,05 | 12,35 | 12,00 | 12,35 | 2,70% | - |
| 10.02.2025 | 12,10 | 12,10 | 11,95 | 12,03 | -0,62% | - |
| 07.02.2025 | 11,55 | 12,10 | 11,55 | 12,10 | 0,62% | - |
| 06.02.2025 | 12,00 | 12,08 | 11,48 | 12,03 | 0,21% | - |
| 05.02.2025 | 12,10 | 12,10 | 11,88 | 12,00 | 1,69% | - |
| 04.02.2025 | 11,95 | 11,95 | 11,73 | 11,80 | -1,26% | - |
| 03.02.2025 | 11,35 | 12,83 | 11,30 | 11,95 | 5,29% | - |
| 31.01.2025 | 11,35 | 11,40 | 11,20 | 11,35 | 0,00% | - |
| 30.01.2025 | 11,23 | 11,38 | 11,05 | 11,35 | 0,89% | - |
| 29.01.2025 | 11,00 | 11,25 | 11,00 | 11,25 | 0,45% | - |
| 28.01.2025 | 11,05 | 11,30 | 11,05 | 11,20 | -0,44% | - |
| 27.01.2025 | 10,90 | 11,30 | 10,90 | 11,25 | 1,35% | - |
| 24.01.2025 | 10,80 | 11,20 | 10,80 | 11,10 | 0,91% | - |
| 23.01.2025 | 10,70 | 11,18 | 10,70 | 11,00 | 0,92% | - |
| 22.01.2025 | 10,55 | 10,93 | 10,55 | 10,90 | 1,40% | - |
| 21.01.2025 | 10,70 | 10,83 | 10,63 | 10,75 | 0,47% | - |
| 20.01.2025 | 10,80 | 11,00 | 10,68 | 10,70 | -2,73% | - |
| 17.01.2025 | 10,55 | 11,05 | 10,55 | 11,00 | 2,33% | - |
| 16.01.2025 | 10,75 | 11,38 | 10,75 | 10,75 | -2,27% | - |
| 15.01.2025 | 10,75 | 11,28 | 10,75 | 11,00 | 0,46% | - |
| 14.01.2025 | 10,90 | 11,10 | 10,90 | 10,95 | 0,46% | - |
| 13.01.2025 | 10,80 | 10,98 | 10,80 | 10,90 | 0,93% | - |
| 10.01.2025 | 10,90 | 11,13 | 10,80 | 10,80 | -2,70% | - |
| 09.01.2025 | 11,05 | 11,10 | 10,90 | 11,10 | 0,45% | - |
| 08.01.2025 | 11,10 | 11,10 | 10,85 | 11,05 | -0,45% | - |
| 07.01.2025 | 10,95 | 11,20 | 10,95 | 11,10 | -0,45% | - |
| 06.01.2025 | 10,95 | 11,20 | 10,95 | 11,15 | 0,00% | - |
| 03.01.2025 | 11,05 | 11,43 | 11,05 | 11,15 | -0,89% | - |
| 02.01.2025 | 11,00 | 11,25 | 10,90 | 11,25 | 0,45% | - |
| 30.12.2024 | 10,95 | 11,35 | 10,95 | 11,20 | -1,32% | - |
| 27.12.2024 | 11,20 | 11,43 | 11,15 | 11,35 | 0,89% | - |
| 23.12.2024 | 11,05 | 11,25 | 11,00 | 11,25 | 0,00% | 33,00 |
| 20.12.2024 | 10,85 | 11,25 | 10,85 | 11,25 | 1,81% | - |
| 19.12.2024 | 10,95 | 11,23 | 10,95 | 11,05 | -0,90% | - |
| 18.12.2024 | 11,53 | 11,53 | 11,13 | 11,15 | -3,25% | - |
| 17.12.2024 | 11,40 | 11,60 | 11,35 | 11,53 | -0,65% | - |
| 16.12.2024 | 11,60 | 11,60 | 11,45 | 11,60 | 0,00% | - |
| 13.12.2024 | 11,53 | 11,60 | 11,45 | 11,60 | 0,43% | - |
| 12.12.2024 | 11,70 | 11,85 | 11,40 | 11,55 | -1,28% | - |
| 11.12.2024 | 11,40 | 11,73 | 11,40 | 11,70 | 0,86% | - |
| 10.12.2024 | 11,40 | 11,68 | 11,40 | 11,60 | 0,43% | - |
| 09.12.2024 | 11,30 | 11,55 | 11,30 | 11,55 | 0,87% | - |
| 06.12.2024 | 11,53 | 11,65 | 11,45 | 11,45 | 0,00% | - |
| 05.12.2024 | 11,50 | 11,60 | 11,35 | 11,45 | -0,43% | - |
| 04.12.2024 | 11,45 | 11,63 | 11,33 | 11,50 | -0,86% | - |
| 03.12.2024 | 11,50 | 11,65 | 11,50 | 11,60 | 0,00% | - |
| 02.12.2024 | 11,45 | 11,73 | 11,40 | 11,60 | 0,00% | - |
| 29.11.2024 | 11,55 | 11,73 | 11,43 | 11,60 | -0,85% | - |
| 28.11.2024 | 11,50 | 11,70 | 11,45 | 11,70 | 1,74% | - |
| 27.11.2024 | 11,20 | 11,58 | 11,20 | 11,50 | 0,88% | - |
| 26.11.2024 | 11,15 | 11,53 | 11,15 | 11,40 | 0,88% | - |
| 25.11.2024 | 11,35 | 11,35 | 11,25 | 11,30 | -0,44% | - |
| 22.11.2024 | 11,05 | 11,35 | 11,05 | 11,35 | 1,34% | - |
| 21.11.2024 | 11,05 | 11,38 | 11,05 | 11,20 | -0,44% | - |
| 20.11.2024 | 11,10 | 11,33 | 11,08 | 11,25 | -0,66% | - |
| 19.11.2024 | 10,95 | 11,48 | 10,95 | 11,33 | 0,89% | - |
| 18.11.2024 | 11,43 | 11,58 | 11,05 | 11,23 | -1,54% | - |