3,530$
3,67%
Echtzeit-Aktienkurs PodcastOne
Bid:
Ask:
Aktienkurse zur PodcastOne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,42 | 3,58 | 3,18 | 3,51 | 0,43% | 59.176,00 |
| 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 |
| 06.05.2026 | 3,43 | 3,83 | 3,37 | 3,80 | 10,79% | 335.272,00 |
| 05.05.2026 | 3,64 | 3,91 | 3,41 | 3,43 | -1,15% | 520.128,00 |
| 04.05.2026 | 3,35 | 3,89 | 3,25 | 3,47 | 4,52% | 602.389,00 |
| 01.05.2026 | 3,40 | 3,53 | 3,26 | 3,32 | -2,64% | 139.406,00 |
| 30.04.2026 | 3,02 | 3,52 | 2,94 | 3,41 | 14,05% | 345.909,00 |
| 29.04.2026 | 3,32 | 3,36 | 2,99 | 2,99 | -9,94% | 35.329,00 |
| 28.04.2026 | 3,12 | 3,42 | 3,11 | 3,32 | 4,40% | 131.828,00 |
| 27.04.2026 | 3,22 | 3,30 | 2,97 | 3,18 | -0,62% | 194.382,00 |
| 24.04.2026 | 2,69 | 3,31 | 2,69 | 3,20 | 18,52% | 240.476,00 |
| 23.04.2026 | 2,73 | 2,73 | 2,65 | 2,70 | -2,53% | 21.384,00 |
| 22.04.2026 | 2,78 | 2,83 | 2,73 | 2,77 | 2,59% | 38.963,00 |
| 21.04.2026 | 2,63 | 2,80 | 2,47 | 2,70 | 0,00% | 56.542,00 |
| 20.04.2026 | 2,25 | 2,76 | 2,18 | 2,70 | 19,47% | 76.458,00 |
| 17.04.2026 | 2,04 | 2,27 | 2,04 | 2,26 | 8,13% | 56.111,00 |
| 16.04.2026 | 2,17 | 2,17 | 2,00 | 2,09 | -4,13% | 31.901,00 |
| 15.04.2026 | 2,17 | 2,27 | 2,10 | 2,18 | 0,00% | 31.561,00 |
| 14.04.2026 | 2,22 | 2,27 | 2,14 | 2,18 | -2,24% | 50.351,00 |
| 13.04.2026 | 2,23 | 2,25 | 2,13 | 2,23 | -0,89% | 28.496,00 |
| 10.04.2026 | 2,29 | 2,30 | 2,20 | 2,25 | -2,17% | 11.489,00 |
| 09.04.2026 | 2,26 | 2,33 | 2,23 | 2,30 | 2,31% | 11.645,00 |
| 08.04.2026 | 2,08 | 2,29 | 2,08 | 2,25 | 8,08% | 28.277,00 |
| 07.04.2026 | 2,11 | 2,14 | 2,08 | 2,08 | -2,80% | 28.326,00 |
| 06.04.2026 | 2,01 | 2,20 | 2,00 | 2,14 | -0,93% | 52.613,00 |
| 02.04.2026 | 2,04 | 2,19 | 2,04 | 2,16 | 3,85% | 23.677,00 |
| 01.04.2026 | 2,08 | 2,14 | 2,06 | 2,08 | 1,96% | 17.915,00 |
| 31.03.2026 | 2,04 | 2,13 | 2,02 | 2,04 | 1,49% | 49.740,00 |
| 30.03.2026 | 2,14 | 2,29 | 2,00 | 2,01 | -7,80% | 72.577,00 |
| 27.03.2026 | 2,32 | 2,32 | 2,12 | 2,18 | -2,68% | 42.637,00 |
| 26.03.2026 | 2,35 | 2,39 | 2,24 | 2,24 | -4,68% | 19.775,00 |
| 25.03.2026 | 2,33 | 2,40 | 2,33 | 2,35 | 1,73% | 14.198,00 |
| 24.03.2026 | 2,28 | 2,45 | 2,28 | 2,31 | -2,94% | 24.128,00 |
| 23.03.2026 | 2,37 | 2,43 | 2,25 | 2,38 | -2,06% | 39.278,00 |
| 20.03.2026 | 2,38 | 2,57 | 2,33 | 2,43 | 4,29% | 63.671,00 |
| 19.03.2026 | 2,33 | 2,46 | 2,31 | 2,33 | -1,69% | 17.781,00 |
| 18.03.2026 | 2,45 | 2,45 | 2,31 | 2,37 | -5,58% | 35.514,00 |
| 17.03.2026 | 2,45 | 2,65 | 2,40 | 2,51 | 4,15% | 50.632,00 |
| 16.03.2026 | 2,39 | 2,55 | 2,35 | 2,41 | 5,24% | 113.971,00 |
| 13.03.2026 | 2,20 | 2,33 | 2,20 | 2,29 | 3,15% | 26.096,00 |
| 12.03.2026 | 2,27 | 2,37 | 2,20 | 2,22 | -0,89% | 31.045,00 |
| 11.03.2026 | 2,27 | 2,29 | 2,17 | 2,24 | -2,61% | 25.255,00 |
| 10.03.2026 | 2,24 | 2,35 | 2,24 | 2,30 | 2,22% | 39.973,00 |
| 09.03.2026 | 2,28 | 2,34 | 2,10 | 2,25 | -3,43% | 162.723,00 |