13,400€
-0,74%
Echtzeit-Aktienkurs Alma Media Corp
Bid:
Ask:
Aktienkurse zur Alma Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 13,38 | 13,65 | 13,30 | 13,38 | -0,93% | - |
| 01.07.2026 | 13,20 | 13,60 | 13,15 | 13,50 | 3,05% | 7.875,00 |
| 30.06.2026 | 13,20 | 13,20 | 13,05 | 13,10 | -0,76% | 213.879,00 |
| 29.06.2026 | 13,30 | 13,40 | 13,20 | 13,20 | 0,00% | 5.294,00 |
| 26.06.2026 | 13,40 | 13,50 | 13,15 | 13,20 | -1,12% | 18.658,00 |
| 25.06.2026 | 13,20 | 13,45 | 13,20 | 13,35 | 1,14% | 20.493,00 |
| 24.06.2026 | 13,65 | 13,65 | 13,20 | 13,20 | 0,38% | 128.681,00 |
| 23.06.2026 | 13,75 | 13,90 | 13,15 | 13,15 | -4,36% | 7.333,00 |
| 22.06.2026 | 13,55 | 13,80 | 13,55 | 13,75 | 2,04% | 6.480,00 |
| 19.06.2026 | 13,45 | 13,48 | 13,45 | 13,48 | 0,19% | - |
| 18.06.2026 | 13,45 | 13,60 | 13,45 | 13,45 | 0,00% | 4.408,00 |
| 17.06.2026 | 13,50 | 13,50 | 13,35 | 13,45 | -0,37% | 32.734,00 |
| 16.06.2026 | 13,60 | 13,70 | 13,50 | 13,50 | 0,00% | 4.380,00 |
| 15.06.2026 | 13,75 | 13,95 | 13,50 | 13,50 | -1,46% | 4.388,00 |
| 12.06.2026 | 13,95 | 14,10 | 13,70 | 13,70 | -0,72% | 7.732,00 |
| 11.06.2026 | 13,65 | 13,90 | 13,60 | 13,80 | 1,47% | 1.556,00 |
| 10.06.2026 | 13,70 | 13,70 | 13,50 | 13,60 | 0,00% | 1.489,00 |
| 09.06.2026 | 13,60 | 13,80 | 13,55 | 13,60 | -0,37% | 11.723,00 |
| 08.06.2026 | 13,80 | 13,85 | 13,45 | 13,65 | -1,09% | 7.641,00 |
| 05.06.2026 | 13,95 | 14,00 | 13,80 | 13,80 | -1,08% | 2.693,00 |
| 04.06.2026 | 13,95 | 14,00 | 13,80 | 13,95 | 0,00% | 8.087,00 |
| 03.06.2026 | 14,00 | 14,20 | 13,90 | 13,95 | -0,36% | 4.435,00 |
| 02.06.2026 | 14,15 | 14,35 | 13,90 | 14,00 | -0,71% | 14.515,00 |
| 01.06.2026 | 13,85 | 14,30 | 13,80 | 14,10 | 2,92% | 17.003,00 |
| 29.05.2026 | 13,60 | 13,75 | 13,60 | 13,70 | 1,11% | 153.672,00 |
| 28.05.2026 | 13,90 | 14,05 | 13,55 | 13,55 | -3,21% | 5.087,00 |
| 27.05.2026 | 13,90 | 14,00 | 13,70 | 14,00 | 0,72% | 21.282,00 |
| 26.05.2026 | 13,70 | 13,90 | 13,70 | 13,90 | 1,83% | 67.691,00 |
| 25.05.2026 | 13,50 | 13,70 | 13,40 | 13,65 | 4,20% | 8.919,00 |
| 22.05.2026 | 13,30 | 13,45 | 13,00 | 13,10 | -1,50% | 24.677,00 |
| 21.05.2026 | 13,05 | 13,30 | 12,85 | 13,30 | 1,92% | 13.216,00 |
| 20.05.2026 | 12,65 | 13,05 | 12,60 | 13,05 | 2,76% | 5.634,00 |
| 19.05.2026 | 13,05 | 13,10 | 12,70 | 12,70 | -1,55% | 4.540,00 |
| 18.05.2026 | 12,80 | 13,15 | 12,80 | 12,90 | 0,78% | 8.893,00 |
| 15.05.2026 | 12,85 | 12,90 | 12,75 | 12,80 | 0,39% | 2.613,00 |
| 14.05.2026 | 12,75 | 12,78 | 12,75 | 12,75 | 0,00% | - |
| 13.05.2026 | 12,95 | 13,05 | 12,75 | 12,75 | -0,78% | 5.635,00 |
| 12.05.2026 | 12,85 | 12,95 | 12,75 | 12,85 | -0,77% | 3.718,00 |
| 11.05.2026 | 12,95 | 13,00 | 12,75 | 12,95 | -0,38% | 6.531,00 |
| 08.05.2026 | 12,80 | 13,00 | 12,60 | 13,00 | 2,77% | 9.037,00 |
| 07.05.2026 | 12,60 | 12,75 | 12,60 | 12,65 | 0,80% | 7.928,00 |
| 06.05.2026 | 12,65 | 12,70 | 12,55 | 12,55 | -0,40% | 8.150,00 |
| 05.05.2026 | 12,95 | 12,95 | 12,60 | 12,60 | -2,70% | 25.107,00 |
| 04.05.2026 | 12,50 | 13,10 | 12,45 | 12,95 | 3,60% | 17.898,00 |
| 30.04.2026 | 12,45 | 12,70 | 12,40 | 12,50 | 0,81% | 722.462,00 |
| 29.04.2026 | 13,05 | 13,10 | 12,30 | 12,40 | 0,40% | 34.945,00 |
| 28.04.2026 | 12,45 | 12,60 | 12,35 | 12,35 | 0,41% | 3.087,00 |
| 27.04.2026 | 12,50 | 12,50 | 12,30 | 12,30 | -1,99% | 7.685,00 |
| 24.04.2026 | 12,55 | 12,60 | 12,50 | 12,55 | -0,40% | 4.964,00 |
| 23.04.2026 | 12,85 | 12,85 | 12,50 | 12,60 | -1,56% | 7.528,00 |
| 22.04.2026 | 13,00 | 13,10 | 12,80 | 12,80 | -1,16% | 6.488,00 |
| 21.04.2026 | 12,70 | 13,00 | 12,70 | 12,95 | 2,37% | 7.068,00 |
| 20.04.2026 | 12,75 | 12,80 | 12,65 | 12,65 | -0,39% | 6.929,00 |
| 17.04.2026 | 12,60 | 12,80 | 12,60 | 12,70 | 0,79% | 3.541,00 |
| 16.04.2026 | 12,75 | 12,75 | 12,55 | 12,60 | -0,40% | 4.916,00 |
| 15.04.2026 | 12,80 | 12,85 | 12,65 | 12,65 | -0,39% | 4.789,00 |
| 14.04.2026 | 12,75 | 12,85 | 12,70 | 12,70 | 0,40% | 5.914,00 |
| 13.04.2026 | 13,40 | 13,40 | 12,30 | 12,65 | -5,60% | 26.185,00 |
| 10.04.2026 | 13,50 | 13,55 | 13,10 | 13,40 | -3,94% | 9.108,00 |
| 09.04.2026 | 13,50 | 14,00 | 13,50 | 13,95 | 3,72% | 11.005,00 |
| 08.04.2026 | 13,40 | 13,65 | 13,10 | 13,45 | 1,89% | 10.329,00 |
| 07.04.2026 | 13,15 | 13,50 | 13,15 | 13,20 | 0,76% | 7.732,00 |
| 02.04.2026 | 12,80 | 13,20 | 12,80 | 13,10 | 2,75% | 8.703,00 |
| 01.04.2026 | 12,85 | 13,15 | 12,75 | 12,75 | 0,79% | 6.150,00 |
| 31.03.2026 | 12,55 | 12,95 | 12,50 | 12,65 | 1,20% | 2.971,00 |
| 30.03.2026 | 12,60 | 12,65 | 12,45 | 12,50 | -1,19% | 1.453,00 |
| 27.03.2026 | 12,70 | 12,70 | 12,50 | 12,65 | -3,44% | 1.633,00 |
| 26.03.2026 | 12,50 | 13,10 | 12,30 | 13,10 | 7,82% | 3.568,00 |
| 25.03.2026 | 12,35 | 12,60 | 12,15 | 12,15 | -0,41% | 4.795,00 |
| 24.03.2026 | 12,45 | 12,65 | 12,20 | 12,20 | -1,61% | 7.524,00 |
| 23.03.2026 | 12,45 | 12,45 | 12,15 | 12,40 | -0,80% | 10.385,00 |
| 20.03.2026 | 12,85 | 13,00 | 12,50 | 12,50 | -2,34% | 3.927,00 |
| 19.03.2026 | 13,00 | 13,00 | 12,80 | 12,80 | -1,54% | 5.161,00 |
| 18.03.2026 | 13,40 | 13,40 | 13,00 | 13,00 | -2,26% | 6.963,00 |
| 17.03.2026 | 13,70 | 13,70 | 13,30 | 13,30 | -1,48% | 6.268,00 |
| 16.03.2026 | 13,60 | 13,65 | 13,30 | 13,50 | -0,74% | 1.648,00 |
| 13.03.2026 | 13,35 | 13,60 | 13,30 | 13,60 | 1,87% | 2.859,00 |
| 12.03.2026 | 13,45 | 13,50 | 13,30 | 13,35 | -1,11% | 863,00 |
| 11.03.2026 | 13,20 | 13,50 | 13,20 | 13,50 | 2,27% | 1.961,00 |
| 10.03.2026 | 13,50 | 13,50 | 13,10 | 13,20 | 0,76% | 2.788,00 |
| 09.03.2026 | 13,10 | 13,10 | 12,85 | 13,10 | -0,38% | 4.700,00 |
| 06.03.2026 | 13,35 | 13,35 | 13,05 | 13,15 | -1,50% | 4.983,00 |
| 05.03.2026 | 13,40 | 13,60 | 13,30 | 13,35 | -0,74% | 2.778,00 |
| 04.03.2026 | 13,20 | 13,55 | 13,20 | 13,45 | -0,37% | 1.273,00 |
| 03.03.2026 | 13,85 | 13,95 | 13,40 | 13,50 | -2,53% | 22.889,00 |
| 02.03.2026 | 14,20 | 14,20 | 13,70 | 13,85 | -2,81% | 11.370,00 |
| 27.02.2026 | 14,20 | 14,25 | 14,00 | 14,25 | 0,35% | 4.006,00 |
| 26.02.2026 | 14,00 | 14,45 | 13,90 | 14,20 | 1,07% | 13.135,00 |
| 25.02.2026 | 13,60 | 14,15 | 13,55 | 14,05 | 3,31% | 9.229,00 |
| 24.02.2026 | 13,50 | 13,60 | 13,30 | 13,60 | 0,00% | 18.469,00 |
| 23.02.2026 | 13,05 | 13,75 | 13,05 | 13,60 | 4,21% | 8.572,00 |
| 20.02.2026 | 13,45 | 13,55 | 13,05 | 13,05 | -2,61% | 5.293,00 |
| 19.02.2026 | 12,95 | 13,70 | 12,90 | 13,40 | 1,90% | 12.371,00 |
| 18.02.2026 | 12,90 | 13,15 | 12,90 | 13,15 | 1,94% | 174.729,00 |
| 17.02.2026 | 12,95 | 13,00 | 12,90 | 12,90 | 0,00% | 17.545,00 |
| 16.02.2026 | 12,90 | 13,10 | 12,85 | 12,90 | 0,00% | 8.619,00 |
| 13.02.2026 | 13,00 | 13,10 | 12,85 | 12,90 | 0,00% | 9.413,00 |
| 12.02.2026 | 13,20 | 13,30 | 12,90 | 12,90 | -2,27% | 33.786,00 |
| 11.02.2026 | 13,50 | 13,50 | 13,10 | 13,20 | -2,22% | 960.660,00 |
| 10.02.2026 | 13,40 | 13,50 | 13,35 | 13,50 | 0,75% | 6.939,00 |