1,675€
-0,59%
Echtzeit-Aktienkurs ad pepper media International N.V.
Bid:
Ask:
Aktienkurse zur ad pepper media International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,69 | 1,71 | 1,67 | 1,68 | -0,59% | - |
| 21.11.2024 | 1,71 | 1,78 | 1,65 | 1,69 | -1,46% | - |
| 20.11.2024 | 1,71 | 1,82 | 1,69 | 1,71 | 0,59% | - |
| 19.11.2024 | 1,72 | 1,73 | 1,67 | 1,70 | -0,29% | - |
| 18.11.2024 | 1,70 | 1,76 | 1,64 | 1,71 | 0,59% | - |
| 15.11.2024 | 1,67 | 1,76 | 1,66 | 1,70 | 1,80% | - |
| 14.11.2024 | 1,76 | 1,77 | 1,63 | 1,67 | -5,40% | - |
| 13.11.2024 | 1,71 | 1,78 | 1,71 | 1,76 | 2,62% | - |
| 12.11.2024 | 1,75 | 1,76 | 1,71 | 1,72 | -2,00% | - |
| 11.11.2024 | 1,76 | 1,76 | 1,72 | 1,75 | 0,00% | - |
| 08.11.2024 | 1,85 | 1,86 | 1,73 | 1,75 | -5,15% | - |
| 07.11.2024 | 1,72 | 1,90 | 1,72 | 1,85 | 7,27% | - |
| 06.11.2024 | 1,69 | 1,74 | 1,69 | 1,72 | 0,88% | - |
| 05.11.2024 | 1,65 | 1,71 | 1,64 | 1,71 | 3,33% | - |
| 04.11.2024 | 1,69 | 1,69 | 1,64 | 1,65 | -2,08% | - |
| 01.11.2024 | 1,69 | 1,69 | 1,66 | 1,69 | 0,00% | - |
| 31.10.2024 | 1,67 | 1,69 | 1,66 | 1,69 | 0,90% | - |
| 30.10.2024 | 1,66 | 1,69 | 1,66 | 1,67 | 0,30% | - |
| 29.10.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -1,19% | - |
| 28.10.2024 | 1,67 | 1,70 | 1,67 | 1,69 | 0,90% | - |
| 25.10.2024 | 1,67 | 1,69 | 1,66 | 1,67 | 0,30% | - |
| 24.10.2024 | 1,68 | 1,74 | 1,66 | 1,67 | -0,89% | - |
| 23.10.2024 | 1,67 | 1,71 | 1,66 | 1,68 | 0,90% | - |
| 22.10.2024 | 1,74 | 1,75 | 1,66 | 1,67 | -4,31% | - |
| 21.10.2024 | 1,76 | 1,76 | 1,69 | 1,74 | -1,14% | - |
| 18.10.2024 | 1,76 | 1,77 | 1,73 | 1,76 | 0,00% | - |
| 17.10.2024 | 1,75 | 1,76 | 1,73 | 1,76 | 0,86% | - |
| 16.10.2024 | 1,71 | 1,76 | 1,66 | 1,75 | 2,05% | - |
| 15.10.2024 | 1,74 | 1,77 | 1,71 | 1,71 | -1,72% | - |
| 14.10.2024 | 1,70 | 1,78 | 1,69 | 1,74 | 2,65% | - |
| 11.10.2024 | 1,73 | 1,73 | 1,68 | 1,70 | -1,74% | - |
| 10.10.2024 | 1,72 | 1,73 | 1,70 | 1,73 | 0,29% | - |
| 09.10.2024 | 1,73 | 1,74 | 1,69 | 1,72 | -0,29% | - |
| 08.10.2024 | 1,74 | 1,78 | 1,68 | 1,73 | -0,86% | - |
| 07.10.2024 | 1,70 | 1,81 | 1,69 | 1,74 | 2,35% | - |
| 04.10.2024 | 1,63 | 1,75 | 1,63 | 1,70 | 4,62% | 850,00 |
| 03.10.2024 | 1,72 | 1,73 | 1,63 | 1,63 | -5,80% | - |
| 02.10.2024 | 1,73 | 1,75 | 1,69 | 1,73 | -0,29% | - |
| 01.10.2024 | 1,73 | 1,75 | 1,71 | 1,73 | 0,29% | - |
| 30.09.2024 | 1,74 | 1,75 | 1,72 | 1,73 | -0,86% | - |
| 27.09.2024 | 1,73 | 1,78 | 1,69 | 1,74 | 0,58% | - |
| 26.09.2024 | 1,75 | 1,77 | 1,71 | 1,73 | -1,14% | - |
| 25.09.2024 | 1,75 | 1,78 | 1,74 | 1,75 | 0,29% | - |
| 24.09.2024 | 1,78 | 1,82 | 1,75 | 1,75 | -1,41% | - |
| 23.09.2024 | 1,76 | 1,80 | 1,75 | 1,77 | 0,85% | - |
| 20.09.2024 | 1,77 | 1,80 | 1,74 | 1,76 | -0,85% | - |
| 19.09.2024 | 1,77 | 1,82 | 1,77 | 1,77 | 0,00% | - |
| 18.09.2024 | 1,80 | 1,84 | 1,77 | 1,77 | -1,39% | - |
| 17.09.2024 | 1,84 | 1,85 | 1,80 | 1,80 | -2,45% | - |
| 16.09.2024 | 1,88 | 1,89 | 1,81 | 1,84 | -1,87% | - |
| 13.09.2024 | 1,88 | 1,88 | 1,84 | 1,88 | 0,00% | - |
| 12.09.2024 | 1,87 | 1,88 | 1,83 | 1,88 | 0,54% | - |
| 11.09.2024 | 1,83 | 1,88 | 1,81 | 1,87 | 2,19% | - |
| 10.09.2024 | 1,84 | 1,86 | 1,82 | 1,83 | -0,54% | - |
| 09.09.2024 | 1,81 | 1,85 | 1,81 | 1,84 | 1,66% | - |
| 06.09.2024 | 1,78 | 1,83 | 1,74 | 1,81 | 1,40% | - |
| 05.09.2024 | 1,85 | 1,87 | 1,75 | 1,78 | -3,78% | - |
| 04.09.2024 | 1,83 | 1,86 | 1,83 | 1,85 | 0,54% | - |
| 03.09.2024 | 1,86 | 1,87 | 1,84 | 1,84 | -0,54% | - |
| 02.09.2024 | 1,87 | 1,90 | 1,85 | 1,85 | -1,07% | - |
| 30.08.2024 | 1,89 | 1,89 | 1,86 | 1,87 | -0,80% | - |
| 29.08.2024 | 1,86 | 1,89 | 1,86 | 1,89 | 1,34% | - |
| 28.08.2024 | 1,90 | 1,95 | 1,86 | 1,86 | -2,11% | - |
| 27.08.2024 | 1,87 | 1,92 | 1,87 | 1,90 | 1,88% | - |
| 26.08.2024 | 1,86 | 1,88 | 1,85 | 1,87 | 0,81% | - |
| 23.08.2024 | 1,88 | 1,88 | 1,85 | 1,85 | -1,07% | - |
| 22.08.2024 | 1,85 | 1,88 | 1,85 | 1,87 | 1,08% | - |
| 21.08.2024 | 1,87 | 1,88 | 1,85 | 1,85 | -1,07% | - |
| 20.08.2024 | 1,93 | 1,95 | 1,87 | 1,87 | -3,11% | - |
| 19.08.2024 | 1,93 | 1,94 | 1,90 | 1,93 | 0,26% | - |
| 16.08.2024 | 1,89 | 1,93 | 1,84 | 1,93 | 2,12% | - |
| 15.08.2024 | 1,89 | 1,91 | 1,86 | 1,89 | 0,00% | - |
| 14.08.2024 | 1,89 | 1,96 | 1,84 | 1,89 | -0,26% | 500,00 |
| 13.08.2024 | 1,90 | 1,94 | 1,89 | 1,89 | -0,26% | - |
| 12.08.2024 | 1,89 | 1,96 | 1,89 | 1,90 | 0,53% | - |
| 09.08.2024 | 1,90 | 1,96 | 1,89 | 1,89 | -0,53% | - |
| 08.08.2024 | 1,91 | 1,94 | 1,87 | 1,90 | 0,00% | - |
| 07.08.2024 | 1,87 | 1,93 | 1,87 | 1,90 | 1,88% | - |
| 06.08.2024 | 1,83 | 1,90 | 1,83 | 1,86 | 1,36% | - |
| 05.08.2024 | 1,93 | 1,99 | 1,83 | 1,84 | -6,14% | - |
| 02.08.2024 | 1,96 | 2,00 | 1,96 | 1,96 | -1,26% | - |
| 01.08.2024 | 1,96 | 2,00 | 1,96 | 1,98 | 1,28% | - |
| 31.07.2024 | 1,93 | 2,02 | 1,93 | 1,96 | 1,30% | - |
| 30.07.2024 | 1,94 | 1,94 | 1,93 | 1,93 | -0,26% | - |
| 29.07.2024 | 1,95 | 1,96 | 1,90 | 1,94 | -0,51% | - |
| 26.07.2024 | 1,97 | 2,04 | 1,95 | 1,95 | -1,27% | - |
| 25.07.2024 | 1,94 | 1,97 | 1,91 | 1,97 | 1,55% | - |
| 24.07.2024 | 2,00 | 2,00 | 1,90 | 1,94 | -3,00% | - |
| 23.07.2024 | 1,94 | 2,00 | 1,85 | 2,00 | 3,09% | - |
| 22.07.2024 | 2,02 | 2,02 | 1,88 | 1,94 | -3,72% | - |
| 19.07.2024 | 1,97 | 2,07 | 1,97 | 2,02 | 2,28% | - |
| 18.07.2024 | 2,01 | 2,06 | 1,96 | 1,97 | -1,99% | - |
| 17.07.2024 | 2,00 | 2,07 | 1,99 | 2,01 | 0,50% | - |
| 16.07.2024 | 2,00 | 2,03 | 1,99 | 2,00 | 0,00% | 1,00 |
| 15.07.2024 | 2,03 | 2,04 | 1,99 | 2,00 | -1,48% | - |
| 12.07.2024 | 2,06 | 2,07 | 2,00 | 2,03 | -1,46% | - |
| 11.07.2024 | 2,04 | 2,07 | 1,98 | 2,06 | 0,98% | - |
| 10.07.2024 | 2,04 | 2,05 | 2,02 | 2,04 | 0,00% | - |
| 09.07.2024 | 2,04 | 2,05 | 2,02 | 2,04 | 0,00% | - |
| 08.07.2024 | 2,05 | 2,06 | 2,03 | 2,04 | -0,49% | - |