2,530€
1,61%
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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 2,48 | 2,53 | 2,46 | 2,53 | 1,61% | - |
| 12.03.2025 | 2,48 | 2,53 | 2,46 | 2,49 | 0,40% | - |
| 11.03.2025 | 2,55 | 2,59 | 2,47 | 2,48 | -2,75% | - |
| 10.03.2025 | 2,65 | 2,66 | 2,53 | 2,55 | -3,41% | - |
| 07.03.2025 | 2,57 | 2,66 | 2,56 | 2,64 | 2,33% | 1.000,00 |
| 06.03.2025 | 2,43 | 2,61 | 2,40 | 2,58 | 6,17% | - |
| 05.03.2025 | 2,52 | 2,54 | 2,41 | 2,43 | -3,57% | 1.600,00 |
| 04.03.2025 | 2,53 | 2,54 | 2,52 | 2,52 | -0,40% | - |
| 03.03.2025 | 3,00 | 3,00 | 2,53 | 2,53 | -0,78% | - |
| 28.02.2025 | 2,47 | 2,57 | 2,47 | 2,55 | 2,82% | 17.000,00 |
| 27.02.2025 | 2,45 | 2,67 | 2,41 | 2,48 | 0,81% | - |
| 26.02.2025 | 2,47 | 2,49 | 2,44 | 2,46 | -0,40% | - |
| 25.02.2025 | 2,35 | 2,49 | 2,33 | 2,47 | 5,11% | - |
| 24.02.2025 | 2,44 | 2,48 | 2,34 | 2,35 | -1,67% | - |
| 21.02.2025 | 2,36 | 2,42 | 2,32 | 2,39 | 1,70% | - |
| 20.02.2025 | 2,26 | 2,35 | 2,25 | 2,35 | 4,44% | 2.800,00 |
| 19.02.2025 | 2,07 | 2,28 | 2,06 | 2,25 | 8,17% | 3.879,00 |
| 18.02.2025 | 2,02 | 2,12 | 2,01 | 2,08 | 2,72% | - |
| 17.02.2025 | 1,98 | 2,10 | 1,96 | 2,03 | 2,79% | 2.000,00 |
| 14.02.2025 | 1,99 | 2,01 | 1,97 | 1,97 | -0,25% | - |
| 13.02.2025 | 2,01 | 2,03 | 1,98 | 1,98 | -1,25% | - |
| 12.02.2025 | 2,03 | 2,04 | 2,00 | 2,00 | -0,50% | - |
| 11.02.2025 | 2,05 | 2,07 | 2,01 | 2,01 | -1,47% | - |
| 10.02.2025 | 2,02 | 2,07 | 2,00 | 2,04 | 1,75% | - |
| 07.02.2025 | 2,02 | 2,04 | 2,00 | 2,01 | -0,25% | - |
| 06.02.2025 | 2,04 | 2,05 | 2,01 | 2,01 | -1,47% | - |
| 05.02.2025 | 2,01 | 2,04 | 2,01 | 2,04 | 1,24% | - |
| 04.02.2025 | 2,01 | 2,05 | 1,98 | 2,02 | 2,54% | - |
| 03.02.2025 | 1,98 | 2,02 | 1,95 | 1,97 | -0,76% | - |
| 31.01.2025 | 2,04 | 2,05 | 1,96 | 1,98 | -2,70% | - |
| 30.01.2025 | 1,97 | 2,08 | 1,95 | 2,04 | 3,56% | - |
| 29.01.2025 | 1,95 | 1,98 | 1,95 | 1,97 | 1,03% | - |
| 28.01.2025 | 1,95 | 1,97 | 1,93 | 1,95 | -0,26% | - |
| 27.01.2025 | 1,96 | 2,01 | 1,94 | 1,95 | -0,26% | - |
| 24.01.2025 | 1,92 | 1,96 | 1,92 | 1,96 | 1,82% | - |
| 23.01.2025 | 1,93 | 1,93 | 1,92 | 1,92 | 0,26% | - |
| 22.01.2025 | 1,93 | 1,93 | 1,92 | 1,92 | 0,00% | - |
| 21.01.2025 | 1,94 | 1,96 | 1,92 | 1,92 | -0,78% | - |
| 20.01.2025 | 1,94 | 1,98 | 1,91 | 1,93 | -0,77% | - |
| 17.01.2025 | 1,95 | 1,97 | 1,93 | 1,95 | 0,00% | - |
| 16.01.2025 | 1,94 | 1,95 | 1,93 | 1,95 | 0,52% | - |
| 15.01.2025 | 1,95 | 1,97 | 1,94 | 1,94 | 0,26% | - |
| 14.01.2025 | 1,96 | 1,97 | 1,92 | 1,93 | -1,53% | - |
| 13.01.2025 | 1,96 | 1,98 | 1,92 | 1,96 | 2,08% | - |
| 10.01.2025 | 1,94 | 2,02 | 1,90 | 1,92 | -0,26% | - |
| 09.01.2025 | 1,94 | 1,97 | 1,93 | 1,93 | -0,52% | - |
| 08.01.2025 | 1,95 | 1,96 | 1,92 | 1,94 | -0,77% | - |
| 07.01.2025 | 1,95 | 1,97 | 1,90 | 1,95 | 0,26% | - |
| 06.01.2025 | 1,95 | 2,00 | 1,90 | 1,95 | -0,26% | - |
| 03.01.2025 | 1,94 | 1,98 | 1,92 | 1,95 | 0,78% | - |
| 02.01.2025 | 1,94 | 1,98 | 1,93 | 1,94 | 0,00% | 100,00 |
| 30.12.2024 | 1,97 | 1,99 | 1,86 | 1,94 | -1,53% | - |
| 27.12.2024 | 2,01 | 2,02 | 1,96 | 1,97 | -1,75% | - |
| 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% | - |