2,720€
-5,88%
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 |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,80 | 2,81 | 2,79 | 2,81 | -2,77% | - |
| 12.03.2026 | 2,89 | 2,89 | 2,85 | 2,89 | 5,09% | - |
| 10.03.2026 | 2,71 | 2,76 | 2,71 | 2,75 | 0,00% | - |
| 09.03.2026 | 2,73 | 2,75 | 2,65 | 2,75 | -0,72% | - |
| 06.03.2026 | 2,76 | 2,77 | 2,76 | 2,77 | 3,75% | - |
| 05.03.2026 | 2,71 | 2,71 | 2,67 | 2,67 | -0,37% | - |
| 04.03.2026 | 2,68 | 2,69 | 2,67 | 2,68 | -5,63% | - |
| 03.03.2026 | 2,83 | 2,91 | 2,83 | 2,84 | -1,39% | - |
| 02.03.2026 | 2,89 | 2,89 | 2,86 | 2,88 | 0,00% | - |
| 27.02.2026 | 2,89 | 2,89 | 2,88 | 2,88 | -2,70% | - |
| 26.02.2026 | 2,96 | 2,99 | 2,94 | 2,96 | 0,68% | - |
| 25.02.2026 | 2,96 | 2,96 | 2,94 | 2,94 | -0,68% | - |
| 24.02.2026 | 2,97 | 2,97 | 2,96 | 2,96 | 0,34% | - |
| 23.02.2026 | 2,97 | 2,97 | 2,95 | 2,95 | -1,67% | - |
| 20.02.2026 | 2,99 | 3,01 | 2,99 | 3,00 | 0,00% | - |
| 19.02.2026 | 2,93 | 3,00 | 2,93 | 3,00 | 0,33% | 6.039,00 |
| 18.02.2026 | 3,00 | 3,00 | 2,99 | 2,99 | -0,33% | - |
| 17.02.2026 | 2,82 | 3,08 | 2,72 | 3,00 | 5,63% | 7.590,00 |
| 16.02.2026 | 2,76 | 2,86 | 2,76 | 2,84 | 4,80% | 429,00 |
| 12.02.2026 | 2,71 | 2,73 | 2,71 | 2,71 | 0,37% | - |
| 11.02.2026 | 2,86 | 2,92 | 2,70 | 2,70 | -5,92% | - |
| 06.02.2026 | 2,86 | 2,87 | 2,86 | 2,87 | -0,35% | - |
| 05.02.2026 | 2,89 | 2,89 | 2,88 | 2,88 | 3,60% | - |
| 03.02.2026 | 2,77 | 2,78 | 2,77 | 2,78 | -4,79% | - |
| 02.02.2026 | 2,91 | 2,92 | 2,91 | 2,92 | 3,18% | - |
| 30.01.2026 | 2,85 | 2,85 | 2,83 | 2,83 | -6,91% | - |
| 29.01.2026 | 3,02 | 3,04 | 3,00 | 3,04 | -0,65% | - |
| 28.01.2026 | 3,05 | 3,06 | 3,05 | 3,06 | 5,52% | - |
| 27.01.2026 | 2,76 | 2,96 | 2,74 | 2,90 | 7,41% | 800,00 |
| 26.01.2026 | 2,70 | 2,71 | 2,70 | 2,70 | -3,23% | 850,00 |
| 22.01.2026 | 2,79 | 2,80 | 2,78 | 2,79 | -0,36% | - |
| 21.01.2026 | 2,77 | 2,80 | 2,75 | 2,80 | 1,45% | - |
| 20.01.2026 | 2,75 | 2,76 | 2,74 | 2,76 | -0,72% | - |
| 19.01.2026 | 2,75 | 2,78 | 2,75 | 2,78 | 1,09% | - |
| 16.01.2026 | 2,76 | 2,76 | 2,75 | 2,75 | -0,36% | - |
| 15.01.2026 | 2,76 | 2,77 | 2,76 | 2,76 | 0,00% | - |
| 12.01.2026 | 2,75 | 2,76 | 2,75 | 2,76 | 2,99% | - |
| 08.01.2026 | 2,69 | 2,69 | 2,68 | 2,68 | -1,47% | - |
| 07.01.2026 | 2,71 | 2,72 | 2,70 | 2,72 | 0,00% | - |
| 06.01.2026 | 2,71 | 2,72 | 2,71 | 2,72 | -1,81% | - |
| 05.01.2026 | 2,77 | 2,79 | 2,77 | 2,77 | 1,84% | - |
| 02.01.2026 | 2,65 | 2,77 | 2,65 | 2,72 | 3,82% | - |
| 30.12.2025 | 2,63 | 2,63 | 2,62 | 2,62 | -3,68% | - |
| 29.12.2025 | 2,69 | 2,75 | 2,69 | 2,72 | 3,03% | - |
| 23.12.2025 | 2,65 | 2,65 | 2,64 | 2,64 | -0,38% | - |
| 22.12.2025 | 2,73 | 2,73 | 2,65 | 2,65 | -3,64% | - |
| 19.12.2025 | 2,74 | 2,75 | 2,74 | 2,75 | -1,43% | - |
| 18.12.2025 | 2,78 | 2,79 | 2,77 | 2,79 | 1,09% | - |
| 17.12.2025 | 2,77 | 2,77 | 2,76 | 2,76 | -1,43% | - |
| 15.12.2025 | 2,81 | 2,81 | 2,80 | 2,80 | 0,36% | - |
| 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% | - |