2,000€
-0,25%
Echtzeit-Aktienkurs AD PEPPER MEDIA EO 0,05
Bid:
Ask:
Aktienkurse zur AD PEPPER MEDIA EO 0,05 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.12.2024 | 2,01 | 2,02 | 1,96 | 2,00 | -0,25% | - |
20.12.2024 | 2,01 | 2,07 | 1,99 | 2,01 | -0,25% | - |
19.12.2024 | 1,99 | 2,05 | 1,94 | 2,01 | 1,01% | 1.000,00 |
18.12.2024 | 2,02 | 2,03 | 1,95 | 1,99 | -1,49% | - |
17.12.2024 | 2,10 | 2,20 | 1,99 | 2,02 | -3,81% | - |
16.12.2024 | 1,84 | 2,10 | 1,83 | 2,10 | 14,13% | 1.500,00 |
13.12.2024 | 1,87 | 1,91 | 1,81 | 1,84 | -1,34% | - |
12.12.2024 | 1,78 | 1,87 | 1,75 | 1,87 | 4,78% | - |
11.12.2024 | 1,74 | 1,79 | 1,74 | 1,78 | 2,30% | - |
10.12.2024 | 1,74 | 1,75 | 1,70 | 1,74 | 0,58% | - |
09.12.2024 | 1,69 | 1,74 | 1,64 | 1,73 | 2,67% | - |
06.12.2024 | 1,64 | 1,70 | 1,61 | 1,69 | 2,74% | - |
05.12.2024 | 1,69 | 1,72 | 1,64 | 1,64 | -2,96% | - |
04.12.2024 | 1,67 | 1,76 | 1,66 | 1,69 | 1,20% | - |
03.12.2024 | 1,63 | 1,69 | 1,60 | 1,67 | 2,77% | - |
02.12.2024 | 1,68 | 1,71 | 1,62 | 1,63 | -3,85% | - |
29.11.2024 | 1,68 | 1,71 | 1,65 | 1,69 | 0,60% | - |
28.11.2024 | 1,70 | 1,72 | 1,68 | 1,68 | -0,88% | - |
27.11.2024 | 1,72 | 1,73 | 1,69 | 1,70 | -1,17% | - |
26.11.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 0,59% | - |
25.11.2024 | 1,68 | 1,73 | 1,68 | 1,71 | 1,79% | - |
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% | - |