2,760€
-1,43%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,77 | 2,78 | 2,77 | 2,77 | -1,07% | - |
| 06.05.2026 | 2,79 | 2,81 | 2,79 | 2,80 | -1,41% | - |
| 05.05.2026 | 2,83 | 2,84 | 2,82 | 2,84 | 1,79% | - |
| 04.05.2026 | 2,79 | 2,79 | 2,77 | 2,79 | -2,45% | - |
| 30.04.2026 | 2,89 | 2,89 | 2,86 | 2,86 | 0,70% | - |
| 29.04.2026 | 2,85 | 2,85 | 2,84 | 2,84 | 1,79% | - |
| 28.04.2026 | 2,77 | 2,79 | 2,77 | 2,79 | 0,00% | - |
| 27.04.2026 | 2,78 | 2,79 | 2,78 | 2,79 | -2,45% | - |
| 24.04.2026 | 2,85 | 2,86 | 2,85 | 2,86 | 0,35% | - |
| 23.04.2026 | 2,82 | 2,86 | 2,81 | 2,85 | -1,38% | 2.706,00 |
| 22.04.2026 | 2,75 | 2,95 | 2,72 | 2,89 | 5,09% | 2.676,00 |
| 21.04.2026 | 2,77 | 2,81 | 2,67 | 2,75 | 5,36% | - |
| 20.04.2026 | 2,63 | 2,63 | 2,61 | 2,61 | -1,88% | - |
| 17.04.2026 | 2,71 | 2,73 | 2,66 | 2,66 | -1,85% | - |
| 16.04.2026 | 2,66 | 2,78 | 2,66 | 2,71 | 1,88% | - |
| 15.04.2026 | 2,67 | 2,71 | 2,63 | 2,66 | -1,12% | 6.000,00 |
| 14.04.2026 | 2,70 | 2,70 | 2,69 | 2,69 | 1,51% | - |
| 13.04.2026 | 2,66 | 2,66 | 2,65 | 2,65 | -1,49% | - |
| 10.04.2026 | 2,68 | 2,70 | 2,68 | 2,69 | -1,82% | - |
| 09.04.2026 | 2,71 | 2,74 | 2,71 | 2,74 | -1,79% | - |
| 08.04.2026 | 2,70 | 2,79 | 2,70 | 2,79 | 3,33% | - |
| 07.04.2026 | 2,66 | 2,72 | 2,66 | 2,70 | 0,00% | - |
| 02.04.2026 | 2,71 | 2,71 | 2,70 | 2,70 | 1,12% | - |
| 01.04.2026 | 2,66 | 2,67 | 2,66 | 2,67 | -1,84% | - |
| 31.03.2026 | 2,73 | 2,73 | 2,72 | 2,72 | 0,00% | - |
| 30.03.2026 | 2,82 | 2,82 | 2,70 | 2,72 | 1,49% | - |
| 27.03.2026 | 2,66 | 2,68 | 2,66 | 2,68 | -0,74% | - |
| 26.03.2026 | 2,72 | 2,72 | 2,70 | 2,70 | -0,74% | - |
| 25.03.2026 | 2,69 | 2,75 | 2,68 | 2,72 | 1,87% | - |
| 24.03.2026 | 2,65 | 2,67 | 2,65 | 2,67 | 0,00% | - |
| 23.03.2026 | 2,68 | 2,68 | 2,67 | 2,67 | -3,26% | - |
| 20.03.2026 | 2,74 | 2,76 | 2,74 | 2,76 | 0,00% | - |
| 19.03.2026 | 2,75 | 2,76 | 2,75 | 2,76 | -3,16% | - |
| 18.03.2026 | 2,85 | 2,87 | 2,85 | 2,85 | 0,35% | - |
| 17.03.2026 | 2,73 | 2,86 | 2,72 | 2,84 | 2,90% | - |
| 16.03.2026 | 2,76 | 2,76 | 2,75 | 2,76 | -1,78% | - |
| 13.03.2026 | 2,80 | 2,81 | 2,79 | 2,81 | -2,77% | - |
| 12.03.2026 | 2,89 | 2,89 | 2,85 | 2,89 | 0,00% | - |
| 11.03.2026 | 2,75 | 2,89 | 2,69 | 2,89 | 5,09% | 2.100,00 |
| 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 | 2,90% | 429,00 |
| 13.02.2026 | 2,77 | 2,79 | 2,70 | 2,76 | 1,85% | 2.000,00 |
| 12.02.2026 | 2,71 | 2,73 | 2,71 | 2,71 | 0,37% | - |
| 11.02.2026 | 2,86 | 2,92 | 2,70 | 2,70 | -5,59% | - |
| 10.02.2026 | 2,87 | 2,96 | 2,84 | 2,86 | -0,35% | - |
| 09.02.2026 | 2,85 | 2,88 | 2,85 | 2,87 | 0,00% | - |
| 06.02.2026 | 2,86 | 2,87 | 2,86 | 2,87 | -0,35% | - |
| 05.02.2026 | 2,89 | 2,89 | 2,88 | 2,88 | 0,00% | - |
| 04.02.2026 | 2,84 | 2,89 | 2,74 | 2,88 | 3,60% | 74,00 |
| 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 | 0,00% | 850,00 |
| 23.01.2026 | 2,80 | 2,80 | 2,68 | 2,70 | -3,23% | - |
| 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% | - |
| 14.01.2026 | 2,82 | 2,83 | 2,71 | 2,76 | -2,13% | - |
| 13.01.2026 | 2,79 | 2,84 | 2,78 | 2,82 | 2,17% | 8.043,00 |
| 12.01.2026 | 2,75 | 2,76 | 2,75 | 2,76 | 0,00% | - |
| 09.01.2026 | 2,76 | 2,78 | 2,75 | 2,76 | 2,99% | 1.000,00 |
| 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 | 0,00% | - |
| 16.12.2025 | 2,81 | 2,82 | 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% | - |