2,040$
-2,39%
Echtzeit-Aktienkurs PodcastOne
Bid:
Ask:
Aktienkurse zur PodcastOne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,10 | 2,14 | 1,97 | 2,07 | 0,00% | 101.922,00 |
| 28.09.2026 | 2,15 | 2,27 | 2,02 | 2,07 | -5,91% | 67.552,00 |
| 25.09.2026 | 2,27 | 2,28 | 2,02 | 2,20 | -2,22% | 114.490,00 |
| 24.09.2026 | 2,15 | 2,28 | 2,09 | 2,25 | 1,81% | 54.061,00 |
| 23.09.2026 | 2,10 | 2,28 | 2,00 | 2,21 | 6,76% | 106.760,00 |
| 22.09.2026 | 2,39 | 2,39 | 2,03 | 2,07 | -13,39% | 119.883,00 |
| 21.09.2026 | 2,43 | 2,60 | 2,38 | 2,39 | 1,27% | 112.553,00 |
| 18.09.2026 | 2,34 | 2,45 | 2,29 | 2,36 | 4,42% | 63.828,00 |
| 17.09.2026 | 2,23 | 2,39 | 2,10 | 2,26 | 0,89% | 102.801,00 |
| 16.09.2026 | 2,32 | 2,35 | 2,19 | 2,24 | -2,18% | 46.661,00 |
| 15.09.2026 | 2,39 | 2,45 | 2,04 | 2,29 | -2,55% | 104.098,00 |
| 14.09.2026 | 2,40 | 2,55 | 2,01 | 2,35 | -4,08% | 93.286,00 |
| 11.09.2026 | 2,62 | 2,84 | 2,25 | 2,45 | -3,16% | 115.058,00 |
| 10.09.2026 | 2,66 | 2,74 | 2,53 | 2,53 | -4,53% | 28.082,00 |
| 09.09.2026 | 2,63 | 2,75 | 2,49 | 2,65 | 2,32% | 11.336,00 |
| 08.09.2026 | 2,94 | 2,94 | 2,59 | 2,59 | -5,13% | 44.226,00 |
| 04.09.2026 | 2,75 | 2,84 | 2,70 | 2,73 | -0,73% | 27.038,00 |
| 03.09.2026 | 2,77 | 2,98 | 2,72 | 2,75 | 0,36% | 77.579,00 |
| 02.09.2026 | 2,69 | 2,79 | 2,69 | 2,74 | 0,37% | 33.369,00 |
| 01.09.2026 | 2,75 | 2,86 | 2,63 | 2,73 | -1,97% | 44.413,00 |
| 31.08.2026 | 2,66 | 2,83 | 2,63 | 2,79 | 3,92% | 34.769,00 |
| 28.08.2026 | 2,70 | 2,87 | 2,64 | 2,68 | -1,11% | 72.934,00 |
| 27.08.2026 | 2,60 | 2,81 | 2,60 | 2,71 | 4,23% | 69.864,00 |
| 26.08.2026 | 2,63 | 2,71 | 2,58 | 2,60 | -3,35% | 32.494,00 |
| 25.08.2026 | 2,70 | 2,89 | 2,68 | 2,69 | 1,51% | 41.546,00 |
| 24.08.2026 | 2,68 | 2,78 | 2,56 | 2,65 | -1,85% | 95.289,00 |
| 21.08.2026 | 2,55 | 2,85 | 2,45 | 2,70 | 6,72% | 242.376,00 |
| 20.08.2026 | 3,00 | 3,00 | 2,36 | 2,53 | -5,95% | 169.137,00 |
| 19.08.2026 | 2,84 | 2,91 | 2,65 | 2,69 | -1,82% | 79.574,00 |
| 18.08.2026 | 2,91 | 3,00 | 2,65 | 2,74 | -3,18% | 83.685,00 |
| 17.08.2026 | 3,08 | 3,13 | 2,60 | 2,83 | -10,73% | 192.375,00 |
| 14.08.2026 | 3,15 | 3,32 | 3,00 | 3,17 | 0,00% | 68.300,00 |
| 13.08.2026 | 3,01 | 3,43 | 2,92 | 3,17 | 2,92% | 99.454,00 |
| 12.08.2026 | 3,10 | 3,28 | 2,79 | 3,08 | -7,23% | 102.989,00 |
| 11.08.2026 | 3,44 | 3,51 | 3,28 | 3,32 | -2,06% | 71.445,00 |
| 10.08.2026 | 3,41 | 3,52 | 3,36 | 3,39 | -2,02% | 34.638,00 |
| 07.08.2026 | 3,39 | 3,70 | 3,35 | 3,46 | 4,22% | 127.990,00 |
| 06.08.2026 | 3,57 | 3,63 | 3,32 | 3,32 | -4,05% | 32.643,00 |
| 05.08.2026 | 3,56 | 3,68 | 3,40 | 3,46 | -1,98% | 27.157,00 |
| 04.08.2026 | 3,50 | 3,72 | 3,49 | 3,53 | 0,28% | 62.465,00 |
| 03.08.2026 | 3,47 | 3,56 | 3,15 | 3,52 | 3,83% | 104.535,00 |
| 31.07.2026 | 3,50 | 3,66 | 3,35 | 3,39 | -2,59% | 45.830,00 |
| 30.07.2026 | 3,42 | 3,58 | 3,18 | 3,48 | -0,29% | 59.177,00 |
| 29.07.2026 | 3,78 | 3,81 | 3,39 | 3,49 | -8,16% | 164.008,00 |
| 28.07.2026 | 3,87 | 3,93 | 3,73 | 3,80 | -1,04% | 18.788,00 |
| 27.07.2026 | 3,92 | 3,97 | 3,77 | 3,84 | 0,00% | 37.721,00 |
| 24.07.2026 | 3,62 | 3,97 | 3,62 | 3,84 | 5,21% | 57.231,00 |
| 23.07.2026 | 3,85 | 3,85 | 3,51 | 3,65 | -6,41% | 80.191,00 |
| 22.07.2026 | 3,82 | 3,94 | 3,56 | 3,90 | 0,00% | 78.998,00 |
| 21.07.2026 | 4,04 | 4,21 | 3,70 | 3,90 | -2,50% | 77.384,00 |
| 20.07.2026 | 4,04 | 4,17 | 3,97 | 4,00 | -1,96% | 54.206,00 |
| 17.07.2026 | 3,91 | 4,22 | 3,91 | 4,08 | 2,26% | 58.445,00 |
| 16.07.2026 | 4,27 | 4,35 | 3,99 | 3,99 | -6,99% | 76.399,00 |
| 15.07.2026 | 4,30 | 4,36 | 4,07 | 4,29 | 1,42% | 50.449,00 |
| 14.07.2026 | 4,29 | 4,43 | 4,15 | 4,23 | 0,95% | 124.368,00 |
| 13.07.2026 | 4,11 | 4,43 | 4,05 | 4,19 | 1,70% | 121.741,00 |
| 10.07.2026 | 4,08 | 4,32 | 3,93 | 4,12 | 1,73% | 87.389,00 |
| 09.07.2026 | 3,82 | 4,17 | 3,82 | 4,05 | 6,58% | 88.678,00 |
| 08.07.2026 | 4,08 | 4,43 | 3,75 | 3,80 | -7,54% | 59.879,00 |
| 07.07.2026 | 4,22 | 4,22 | 3,76 | 4,11 | 0,24% | 97.153,00 |
| 06.07.2026 | 4,28 | 4,40 | 4,02 | 4,10 | -5,96% | 96.728,00 |
| 02.07.2026 | 4,21 | 4,43 | 4,21 | 4,36 | 1,40% | 69.605,00 |
| 01.07.2026 | 4,45 | 4,45 | 4,22 | 4,30 | -3,80% | 37.162,00 |
| 30.06.2026 | 4,62 | 4,72 | 4,41 | 4,47 | -3,87% | 85.543,00 |
| 29.06.2026 | 4,05 | 4,69 | 3,82 | 4,65 | 13,97% | 148.876,00 |
| 26.06.2026 | 3,89 | 4,14 | 3,89 | 4,08 | 4,62% | 48.163,00 |
| 25.06.2026 | 4,04 | 4,30 | 3,79 | 3,90 | -3,47% | 76.995,00 |
| 24.06.2026 | 3,77 | 4,21 | 3,55 | 4,04 | -1,46% | 264.072,00 |
| 23.06.2026 | 4,02 | 4,38 | 3,94 | 4,10 | -0,73% | 162.146,00 |
| 22.06.2026 | 4,02 | 4,20 | 4,00 | 4,13 | 0,73% | 44.791,00 |
| 18.06.2026 | 4,35 | 4,44 | 3,95 | 4,10 | -5,31% | 99.956,00 |
| 17.06.2026 | 4,14 | 4,59 | 4,14 | 4,33 | 0,46% | 121.280,00 |
| 16.06.2026 | 4,09 | 4,42 | 3,80 | 4,31 | 13,72% | 139.779,00 |
| 15.06.2026 | 4,27 | 4,43 | 3,65 | 3,79 | -11,24% | 224.417,00 |
| 12.06.2026 | 4,18 | 4,39 | 4,12 | 4,27 | 1,67% | 75.836,00 |
| 11.06.2026 | 4,11 | 4,36 | 4,01 | 4,20 | -0,47% | 72.166,00 |
| 10.06.2026 | 4,10 | 4,46 | 3,76 | 4,22 | -0,71% | 126.210,00 |
| 09.06.2026 | 4,35 | 4,61 | 4,10 | 4,25 | -4,92% | 147.474,00 |
| 08.06.2026 | 4,33 | 4,74 | 4,29 | 4,47 | 5,92% | 139.083,00 |
| 05.06.2026 | 4,18 | 4,48 | 4,10 | 4,22 | 1,69% | 170.821,00 |
| 04.06.2026 | 4,20 | 4,36 | 4,11 | 4,15 | -3,04% | 114.884,00 |
| 03.06.2026 | 4,47 | 4,53 | 4,27 | 4,28 | -5,52% | 83.057,00 |
| 02.06.2026 | 4,88 | 4,88 | 4,49 | 4,53 | -6,02% | 57.204,00 |
| 01.06.2026 | 4,94 | 4,94 | 4,70 | 4,82 | -2,43% | 93.881,00 |
| 29.05.2026 | 4,90 | 5,01 | 4,71 | 4,94 | 2,07% | 187.579,00 |
| 28.05.2026 | 4,91 | 4,99 | 4,76 | 4,84 | -2,81% | 136.183,00 |
| 27.05.2026 | 4,75 | 5,20 | 4,66 | 4,98 | 4,62% | 487.432,00 |
| 26.05.2026 | 4,48 | 5,07 | 4,45 | 4,76 | 6,25% | 316.097,00 |
| 22.05.2026 | 4,23 | 4,48 | 4,18 | 4,48 | 6,67% | 93.505,00 |
| 21.05.2026 | 4,06 | 4,40 | 3,79 | 4,20 | 4,22% | 204.598,00 |
| 20.05.2026 | 3,87 | 4,26 | 3,76 | 4,03 | 3,07% | 182.760,00 |
| 19.05.2026 | 3,91 | 4,18 | 3,73 | 3,91 | -1,51% | 228.934,00 |
| 18.05.2026 | 3,72 | 4,06 | 3,61 | 3,97 | 7,88% | 299.876,00 |
| 15.05.2026 | 3,55 | 3,88 | 3,50 | 3,68 | 1,94% | 91.879,00 |
| 14.05.2026 | 3,58 | 3,64 | 3,51 | 3,61 | 1,40% | 70.920,00 |
| 13.05.2026 | 3,64 | 3,77 | 3,55 | 3,56 | -2,47% | 99.954,00 |
| 12.05.2026 | 3,77 | 3,95 | 3,58 | 3,65 | -1,88% | 142.692,00 |
| 11.05.2026 | 3,53 | 3,82 | 3,38 | 3,72 | 4,20% | 179.810,00 |
| 08.05.2026 | 3,53 | 3,78 | 3,53 | 3,57 | 1,13% | 101.880,00 |
| 07.05.2026 | 3,80 | 3,80 | 3,45 | 3,53 | -7,11% | 166.601,00 |