2,800€
-0,71%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,72 | 2,79 | 2,72 | 2,79 | -1,06% | - |
| 11.12.2025 | 2,83 | 2,84 | 2,82 | 2,82 | -1,74% | - |
| 10.12.2025 | 2,85 | 2,87 | 2,85 | 2,87 | 0,70% | - |
| 09.12.2025 | 2,84 | 2,85 | 2,84 | 2,85 | -1,72% | - |
| 08.12.2025 | 2,86 | 2,90 | 2,86 | 2,90 | 0,00% | - |
| 05.12.2025 | 2,86 | 2,90 | 2,86 | 2,90 | -1,36% | - |
| 04.12.2025 | 2,93 | 2,94 | 2,93 | 2,94 | 1,38% | - |
| 03.12.2025 | 2,91 | 2,91 | 2,90 | 2,90 | -0,68% | - |
| 01.12.2025 | 2,88 | 2,93 | 2,86 | 2,92 | 1,39% | - |
| 28.11.2025 | 2,89 | 2,92 | 2,86 | 2,88 | 0,35% | 3.224,00 |
| 27.11.2025 | 2,89 | 2,89 | 2,87 | 2,87 | 0,00% | - |
| 26.11.2025 | 2,94 | 3,00 | 2,87 | 2,87 | -1,71% | - |
| 25.11.2025 | 2,93 | 2,95 | 2,91 | 2,92 | 1,39% | - |
| 24.11.2025 | 2,89 | 2,89 | 2,88 | 2,88 | -1,03% | - |
| 21.11.2025 | 2,92 | 2,93 | 2,91 | 2,91 | -2,35% | - |
| 20.11.2025 | 2,96 | 2,98 | 2,96 | 2,98 | 1,02% | - |
| 19.11.2025 | 2,95 | 2,95 | 2,93 | 2,95 | -4,84% | - |
| 18.11.2025 | 2,99 | 3,10 | 2,99 | 3,10 | 3,68% | - |
| 17.11.2025 | 2,97 | 3,03 | 2,91 | 2,99 | -0,66% | 2.725,00 |
| 13.11.2025 | 2,99 | 3,01 | 2,99 | 3,01 | 1,69% | - |
| 11.11.2025 | 2,95 | 2,96 | 2,94 | 2,96 | 1,37% | - |
| 07.11.2025 | 2,95 | 2,97 | 2,92 | 2,92 | -6,41% | - |
| 06.11.2025 | 3,12 | 3,23 | 3,11 | 3,12 | 7,59% | - |
| 05.11.2025 | 2,91 | 2,91 | 2,90 | 2,90 | 1,40% | - |
| 04.11.2025 | 2,87 | 2,88 | 2,86 | 2,86 | -0,69% | - |
| 03.11.2025 | 2,87 | 2,88 | 2,87 | 2,88 | 2,13% | - |
| 31.10.2025 | 2,83 | 2,83 | 2,82 | 2,82 | -2,76% | - |
| 30.10.2025 | 2,89 | 2,90 | 2,89 | 2,90 | -6,15% | - |
| 28.10.2025 | 3,09 | 3,09 | 3,07 | 3,09 | -3,13% | - |
| 27.10.2025 | 3,17 | 3,21 | 3,17 | 3,19 | -1,24% | - |
| 24.10.2025 | 3,21 | 3,23 | 3,21 | 3,23 | -2,71% | - |
| 22.10.2025 | 3,35 | 3,44 | 3,28 | 3,32 | 0,00% | 2.090,00 |
| 20.10.2025 | 2,87 | 3,45 | 2,86 | 3,32 | 19,86% | 26.418,00 |
| 17.10.2025 | 2,78 | 2,78 | 2,76 | 2,77 | -0,72% | - |
| 16.10.2025 | 2,78 | 2,79 | 2,78 | 2,79 | -2,11% | - |
| 15.10.2025 | 2,84 | 2,85 | 2,84 | 2,85 | 8,78% | - |
| 14.10.2025 | 2,63 | 2,63 | 2,61 | 2,62 | -1,50% | - |
| 13.10.2025 | 2,72 | 2,74 | 2,66 | 2,66 | -2,92% | - |
| 10.10.2025 | 2,83 | 2,95 | 2,72 | 2,74 | -4,86% | 2.450,00 |
| 09.10.2025 | 2,87 | 2,88 | 2,87 | 2,88 | -2,04% | - |
| 08.10.2025 | 2,93 | 2,95 | 2,93 | 2,94 | 2,80% | - |
| 07.10.2025 | 2,87 | 2,88 | 2,86 | 2,86 | -7,74% | - |
| 06.10.2025 | 3,09 | 3,10 | 3,09 | 3,10 | 9,15% | - |
| 03.10.2025 | 2,98 | 2,98 | 2,80 | 2,84 | -9,27% | 250,00 |
| 01.10.2025 | 3,13 | 3,13 | 3,11 | 3,13 | -1,26% | - |
| 30.09.2025 | 3,11 | 3,24 | 3,11 | 3,17 | -3,65% | 500,00 |
| 29.09.2025 | 3,29 | 3,31 | 3,29 | 3,29 | 2,49% | - |
| 26.09.2025 | 3,22 | 3,23 | 3,21 | 3,21 | 0,31% | - |
| 25.09.2025 | 3,19 | 3,20 | 3,19 | 3,20 | -0,31% | - |
| 23.09.2025 | 3,18 | 3,21 | 3,18 | 3,21 | -5,03% | - |
| 18.09.2025 | 3,36 | 3,38 | 3,36 | 3,38 | 1,20% | - |
| 17.09.2025 | 3,33 | 3,34 | 3,32 | 3,34 | -0,30% | - |
| 16.09.2025 | 3,34 | 3,35 | 3,34 | 3,35 | -1,76% | - |
| 15.09.2025 | 3,40 | 3,41 | 3,40 | 3,41 | 0,00% | - |
| 12.09.2025 | 3,42 | 3,43 | 3,41 | 3,41 | 0,00% | - |
| 11.09.2025 | 3,40 | 3,41 | 3,39 | 3,41 | 0,00% | - |
| 10.09.2025 | 3,40 | 3,41 | 3,40 | 3,41 | 1,19% | - |
| 09.09.2025 | 3,38 | 3,38 | 3,37 | 3,37 | -3,16% | - |
| 08.09.2025 | 3,47 | 3,48 | 3,47 | 3,48 | 0,00% | - |
| 05.09.2025 | 3,52 | 3,60 | 3,41 | 3,48 | -1,42% | 734,00 |
| 04.09.2025 | 3,51 | 3,64 | 3,44 | 3,53 | 0,86% | 501,00 |
| 03.09.2025 | 3,54 | 3,63 | 3,45 | 3,50 | -1,69% | 500,00 |
| 02.09.2025 | 3,63 | 3,69 | 3,46 | 3,56 | -2,20% | 1.501,00 |
| 01.09.2025 | 3,73 | 3,76 | 3,64 | 3,64 | -2,15% | 477,00 |
| 29.08.2025 | 3,68 | 3,75 | 3,68 | 3,72 | 1,92% | 10,00 |
| 28.08.2025 | 3,66 | 3,67 | 3,62 | 3,65 | 1,67% | 1.000,00 |
| 27.08.2025 | 3,75 | 3,76 | 3,56 | 3,59 | -2,18% | - |
| 26.08.2025 | 3,50 | 3,77 | 3,48 | 3,67 | 4,86% | - |
| 25.08.2025 | 3,72 | 3,79 | 3,50 | 3,50 | -6,42% | 500,00 |
| 22.08.2025 | 3,87 | 3,93 | 3,74 | 3,74 | -3,61% | - |
| 21.08.2025 | 3,54 | 4,10 | 3,54 | 3,88 | 9,60% | 4.239,00 |
| 20.08.2025 | 3,44 | 3,63 | 3,43 | 3,54 | 3,21% | - |
| 19.08.2025 | 3,46 | 3,51 | 3,43 | 3,43 | -6,03% | - |
| 18.08.2025 | 3,34 | 3,69 | 3,32 | 3,65 | 7,99% | - |
| 15.08.2025 | 3,39 | 3,44 | 3,31 | 3,38 | -0,59% | - |
| 14.08.2025 | 3,35 | 3,40 | 3,33 | 3,40 | 1,80% | - |
| 13.08.2025 | 3,33 | 3,39 | 3,20 | 3,34 | 1,21% | - |
| 12.08.2025 | 3,21 | 3,34 | 3,18 | 3,30 | 2,48% | - |
| 11.08.2025 | 3,21 | 3,22 | 3,13 | 3,22 | 0,31% | - |
| 08.08.2025 | 3,19 | 3,23 | 3,18 | 3,21 | 0,00% | 2.343,00 |
| 07.08.2025 | 3,22 | 3,22 | 3,19 | 3,21 | 0,00% | - |
| 06.08.2025 | 3,20 | 3,22 | 3,16 | 3,21 | 0,63% | 1.879,00 |
| 05.08.2025 | 3,19 | 3,20 | 3,16 | 3,19 | 0,63% | - |
| 04.08.2025 | 3,18 | 3,20 | 3,17 | 3,17 | -0,63% | 326,00 |
| 01.08.2025 | 3,15 | 3,19 | 3,12 | 3,19 | 0,63% | - |
| 31.07.2025 | 3,14 | 3,19 | 3,08 | 3,17 | 0,96% | - |
| 30.07.2025 | 3,07 | 3,17 | 3,07 | 3,14 | 0,64% | - |
| 29.07.2025 | 3,17 | 3,21 | 3,10 | 3,12 | -1,27% | - |
| 28.07.2025 | 3,21 | 3,24 | 3,03 | 3,16 | -1,56% | 3.250,00 |
| 25.07.2025 | 3,16 | 3,22 | 3,14 | 3,21 | 2,88% | 43,00 |
| 24.07.2025 | 3,25 | 3,33 | 3,08 | 3,12 | -4,29% | 3.918,00 |
| 23.07.2025 | 3,18 | 3,26 | 3,04 | 3,26 | 2,52% | 7.844,00 |
| 22.07.2025 | 2,98 | 3,18 | 2,97 | 3,18 | 8,16% | 1.863,00 |
| 21.07.2025 | 3,00 | 3,10 | 2,85 | 2,94 | -2,65% | 1.571,00 |
| 18.07.2025 | 2,91 | 3,02 | 2,87 | 3,02 | 3,42% | - |
| 17.07.2025 | 2,91 | 2,93 | 2,90 | 2,92 | 0,69% | - |
| 16.07.2025 | 2,91 | 2,92 | 2,89 | 2,90 | 0,69% | - |
| 15.07.2025 | 2,91 | 2,93 | 2,88 | 2,88 | -1,03% | - |
| 14.07.2025 | 2,83 | 2,91 | 2,83 | 2,91 | 0,34% | - |
| 11.07.2025 | 2,86 | 2,91 | 2,85 | 2,90 | 2,11% | - |