11,200€
0,45%
Echtzeit-Aktienkurs Alma Media Corp
Bid:
Ask:
Aktienkurse zur Alma Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,18 | 11,28 | 11,18 | 11,20 | 0,45% | - |
| 04.11.2024 | 11,20 | 11,20 | 11,05 | 11,15 | -0,45% | 120.282,00 |
| 01.11.2024 | 11,10 | 11,20 | 11,05 | 11,20 | 0,90% | 3.940,00 |
| 31.10.2024 | 11,10 | 11,10 | 11,05 | 11,10 | -0,45% | 879,00 |
| 30.10.2024 | 11,15 | 11,15 | 11,00 | 11,15 | -0,89% | 2.842,00 |
| 29.10.2024 | 11,35 | 11,35 | 10,95 | 11,25 | 1,35% | 4.064,00 |
| 28.10.2024 | 11,15 | 11,15 | 10,95 | 11,10 | 0,00% | 4.663,00 |
| 25.10.2024 | 11,10 | 11,30 | 11,05 | 11,10 | -3,48% | 7.151,00 |
| 24.10.2024 | 11,55 | 11,55 | 11,35 | 11,50 | -0,43% | 10.236,00 |
| 23.10.2024 | 11,45 | 11,55 | 11,40 | 11,55 | 0,00% | 3.780,00 |
| 22.10.2024 | 11,50 | 11,55 | 11,45 | 11,55 | 0,87% | 3.953,00 |
| 21.10.2024 | 11,20 | 11,55 | 11,20 | 11,45 | 2,23% | 16.321,00 |
| 18.10.2024 | 11,35 | 11,35 | 10,95 | 11,20 | -1,32% | 1.885,00 |
| 17.10.2024 | 10,95 | 11,35 | 10,95 | 11,35 | 3,65% | 6.885,00 |
| 16.10.2024 | 11,40 | 11,40 | 10,90 | 10,95 | -3,10% | 12.290,00 |
| 15.10.2024 | 11,15 | 11,38 | 10,98 | 11,30 | 1,80% | - |
| 14.10.2024 | 11,35 | 11,45 | 11,10 | 11,10 | -2,20% | 3.265,00 |
| 11.10.2024 | 11,20 | 11,35 | 11,10 | 11,35 | 1,34% | 788,00 |
| 10.10.2024 | 11,45 | 11,45 | 11,20 | 11,20 | -2,18% | 1.992,00 |
| 09.10.2024 | 11,35 | 11,45 | 11,20 | 11,45 | 2,23% | 183.576,00 |
| 08.10.2024 | 11,20 | 11,45 | 11,10 | 11,20 | -1,75% | 1.815,00 |
| 07.10.2024 | 11,35 | 11,40 | 11,10 | 11,40 | 0,00% | 3.482,00 |
| 04.10.2024 | 11,40 | 11,50 | 11,35 | 11,40 | 2,24% | 153.865,00 |
| 03.10.2024 | 11,25 | 11,60 | 11,10 | 11,15 | -0,45% | 3.260,00 |
| 02.10.2024 | 11,20 | 11,25 | 11,05 | 11,20 | -0,44% | 550,00 |
| 01.10.2024 | 11,50 | 11,50 | 11,25 | 11,25 | -0,44% | 2.453,00 |
| 30.09.2024 | 11,15 | 11,60 | 11,15 | 11,30 | 1,35% | 20.008,00 |
| 27.09.2024 | 11,10 | 11,15 | 11,00 | 11,15 | 0,00% | 8.844,00 |
| 26.09.2024 | 11,00 | 11,15 | 10,85 | 11,15 | 0,45% | 14.673,00 |
| 25.09.2024 | 11,10 | 11,10 | 10,85 | 11,10 | 0,00% | 40.297,00 |
| 24.09.2024 | 11,20 | 11,20 | 11,00 | 11,10 | 2,30% | 2.596,00 |
| 23.09.2024 | 10,60 | 11,20 | 10,60 | 10,85 | -1,36% | 3.564,00 |
| 20.09.2024 | 11,05 | 11,05 | 10,90 | 11,00 | -0,45% | 2.235,00 |
| 19.09.2024 | 11,05 | 11,10 | 10,85 | 11,05 | 0,45% | 3.890,00 |
| 18.09.2024 | 11,00 | 11,15 | 10,90 | 11,00 | 0,92% | 25.057,00 |
| 17.09.2024 | 10,75 | 10,90 | 10,70 | 10,90 | 1,40% | 1.371,00 |
| 16.09.2024 | 11,00 | 11,00 | 10,75 | 10,75 | -2,27% | 1.884,00 |
| 13.09.2024 | 10,70 | 11,00 | 10,70 | 11,00 | 2,80% | 4.270,00 |
| 12.09.2024 | 10,80 | 10,80 | 10,70 | 10,70 | -0,93% | 590,00 |
| 11.09.2024 | 10,90 | 11,05 | 10,80 | 10,80 | -3,14% | 4.301,00 |
| 10.09.2024 | 11,10 | 11,15 | 10,85 | 11,15 | 0,45% | 3.329,00 |
| 09.09.2024 | 11,00 | 11,10 | 10,85 | 11,10 | 0,91% | 13.052,00 |
| 06.09.2024 | 10,90 | 11,10 | 10,70 | 11,00 | -1,35% | 22.953,00 |
| 05.09.2024 | 10,75 | 11,15 | 10,75 | 11,15 | 3,72% | 14.574,00 |
| 04.09.2024 | 10,65 | 10,75 | 10,45 | 10,75 | -0,92% | 2.896,00 |
| 03.09.2024 | 10,45 | 10,85 | 10,45 | 10,85 | 5,34% | 29.313,00 |
| 02.09.2024 | 10,15 | 10,30 | 10,05 | 10,30 | 0,49% | 3.566,00 |
| 30.08.2024 | 10,10 | 10,35 | 10,10 | 10,25 | 0,99% | 31.424,00 |
| 29.08.2024 | 10,15 | 10,15 | 10,00 | 10,15 | 0,00% | 1.084,00 |
| 28.08.2024 | 10,05 | 10,15 | 10,05 | 10,15 | 1,00% | 1.564,00 |
| 27.08.2024 | 10,15 | 10,15 | 10,05 | 10,05 | -0,99% | 2.205,00 |
| 26.08.2024 | 10,20 | 10,20 | 10,10 | 10,15 | -0,98% | 4.113,00 |
| 23.08.2024 | 10,35 | 10,45 | 10,15 | 10,25 | -0,97% | 17.001,00 |
| 22.08.2024 | 10,30 | 10,60 | 10,30 | 10,35 | 0,49% | 1.939,00 |
| 21.08.2024 | 10,55 | 10,65 | 10,25 | 10,30 | -0,48% | 2.001,00 |
| 20.08.2024 | 10,60 | 10,80 | 10,30 | 10,35 | -2,36% | 2.473,00 |
| 19.08.2024 | 10,30 | 10,75 | 10,30 | 10,60 | 2,91% | 3.142,00 |
| 16.08.2024 | 10,50 | 10,85 | 10,25 | 10,30 | -1,90% | 7.224,00 |
| 15.08.2024 | 10,50 | 10,50 | 10,25 | 10,50 | 0,00% | 529,00 |
| 14.08.2024 | 10,50 | 10,50 | 10,30 | 10,50 | 0,00% | 7.551,00 |
| 13.08.2024 | 10,35 | 10,50 | 10,05 | 10,50 | 1,45% | 1.568,00 |
| 12.08.2024 | 10,35 | 10,40 | 10,05 | 10,35 | 0,49% | 2.237,00 |
| 09.08.2024 | 10,40 | 10,40 | 10,10 | 10,30 | -0,48% | 1.698,00 |
| 08.08.2024 | 10,45 | 10,45 | 10,15 | 10,35 | -0,96% | 1.075,00 |
| 07.08.2024 | 10,50 | 10,50 | 10,45 | 10,45 | 0,48% | 1.690,00 |
| 06.08.2024 | 10,45 | 10,50 | 10,40 | 10,40 | 1,96% | 2.665,00 |
| 05.08.2024 | 10,55 | 10,55 | 10,20 | 10,20 | -3,77% | 6.782,00 |
| 02.08.2024 | 10,75 | 10,80 | 10,60 | 10,60 | -1,85% | 1.510,00 |
| 01.08.2024 | 10,60 | 10,80 | 10,50 | 10,80 | 1,89% | 1.596,00 |
| 31.07.2024 | 10,60 | 10,60 | 10,40 | 10,60 | 0,47% | 17.963,00 |
| 30.07.2024 | 10,40 | 10,55 | 10,40 | 10,55 | 0,48% | 2.273,00 |
| 29.07.2024 | 10,40 | 10,80 | 10,40 | 10,50 | 0,96% | 13.208,00 |
| 26.07.2024 | 10,85 | 10,85 | 10,40 | 10,40 | -1,89% | 5.300,00 |
| 25.07.2024 | 10,90 | 10,90 | 10,55 | 10,60 | -2,75% | 1.112,00 |
| 24.07.2024 | 10,75 | 11,00 | 10,75 | 10,90 | -2,24% | 4.369,00 |
| 23.07.2024 | 10,50 | 11,25 | 10,50 | 11,15 | 6,19% | 4.386,00 |
| 22.07.2024 | 10,55 | 10,75 | 10,40 | 10,50 | -0,47% | 3.549,00 |
| 19.07.2024 | 11,00 | 11,00 | 10,50 | 10,55 | -4,09% | 3.877,00 |
| 18.07.2024 | 10,50 | 11,00 | 10,50 | 11,00 | 4,76% | 7.816,00 |
| 17.07.2024 | 10,55 | 10,55 | 10,40 | 10,50 | -0,47% | 1.271,00 |
| 16.07.2024 | 10,55 | 10,55 | 10,50 | 10,55 | -1,40% | 6.714,00 |
| 15.07.2024 | 10,70 | 10,75 | 10,50 | 10,70 | 0,00% | 2.219,00 |
| 12.07.2024 | 10,70 | 10,90 | 10,65 | 10,70 | 0,00% | 7.636,00 |
| 11.07.2024 | 10,50 | 10,70 | 10,50 | 10,70 | 1,90% | 15.661,00 |
| 10.07.2024 | 10,35 | 10,55 | 10,35 | 10,50 | 1,45% | 11.516,00 |
| 09.07.2024 | 10,05 | 10,40 | 10,00 | 10,35 | 2,99% | 14.475,00 |
| 08.07.2024 | 10,30 | 10,30 | 10,05 | 10,05 | -0,99% | 7.602,00 |
| 05.07.2024 | 10,20 | 10,35 | 10,15 | 10,15 | -0,49% | 4.327,00 |
| 04.07.2024 | 10,20 | 10,40 | 10,20 | 10,20 | 0,00% | 9.576,00 |
| 03.07.2024 | 10,20 | 10,35 | 10,10 | 10,20 | 0,99% | 7.471,00 |
| 02.07.2024 | 10,10 | 10,25 | 10,10 | 10,10 | -1,46% | 406,00 |
| 01.07.2024 | 10,20 | 10,30 | 10,10 | 10,25 | -0,49% | 3.243,00 |
| 28.06.2024 | 10,40 | 10,40 | 10,30 | 10,30 | 0,00% | 3.175,00 |
| 27.06.2024 | 10,20 | 10,35 | 10,15 | 10,30 | 0,98% | 5.737,00 |
| 26.06.2024 | 10,40 | 10,40 | 10,20 | 10,20 | -0,49% | 3.305,00 |
| 25.06.2024 | 10,20 | 10,40 | 10,20 | 10,25 | 0,49% | 621,00 |
| 24.06.2024 | 10,20 | 10,20 | 10,00 | 10,20 | 2,10% | 4.098,00 |
| 21.06.2024 | 9,99 | 9,99 | 9,99 | 9,99 | -2,06% | - |
| 20.06.2024 | 9,90 | 10,20 | 9,84 | 10,20 | 3,66% | 8.690,00 |
| 19.06.2024 | 9,84 | 9,92 | 9,84 | 9,84 | 0,82% | 4.387,00 |