1,680€
-1,18%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,69 | 1,70 | 1,68 | 1,69 | -0,88% | - |
| 21.11.2024 | 1,72 | 1,75 | 1,51 | 1,70 | -0,58% | 10.050,00 |
| 20.11.2024 | 1,75 | 1,75 | 1,71 | 1,71 | 0,29% | 5.095,00 |
| 19.11.2024 | 1,71 | 1,72 | 1,70 | 1,71 | 1,49% | - |
| 18.11.2024 | 1,70 | 1,70 | 1,67 | 1,68 | -1,75% | 3.700,00 |
| 15.11.2024 | 1,72 | 1,72 | 1,71 | 1,71 | 0,59% | 8.600,00 |
| 14.11.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -5,03% | 4.300,00 |
| 13.11.2024 | 1,72 | 1,79 | 1,72 | 1,79 | 6,55% | 1.950,00 |
| 12.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -6,67% | 1.301,00 |
| 11.11.2024 | 1,63 | 1,80 | 1,63 | 1,80 | 0,00% | 576,00 |
| 08.11.2024 | 1,83 | 1,83 | 1,80 | 1,80 | -2,70% | 4.333,00 |
| 07.11.2024 | 1,78 | 1,85 | 1,70 | 1,85 | 7,87% | 5.422,00 |
| 06.11.2024 | 1,71 | 1,74 | 1,69 | 1,72 | 0,59% | - |
| 05.11.2024 | 1,65 | 1,71 | 1,64 | 1,71 | 0,29% | - |
| 04.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | 70,00 |
| 01.11.2024 | 1,68 | 1,68 | 1,66 | 1,68 | -0,59% | - |
| 31.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | 500,00 |
| 30.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | 60,00 |
| 29.10.2024 | 1,68 | 1,69 | 1,67 | 1,67 | -2,63% | - |
| 28.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 2,70% | 3.058,00 |
| 25.10.2024 | 1,66 | 1,69 | 1,66 | 1,67 | -2,06% | - |
| 24.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 3.500,00 |
| 23.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 2.900,00 |
| 22.10.2024 | 1,71 | 1,74 | 1,70 | 1,70 | -1,16% | 2.174,00 |
| 21.10.2024 | 1,73 | 1,74 | 1,72 | 1,72 | 0,00% | 9.507,00 |
| 18.10.2024 | 1,74 | 1,74 | 1,72 | 1,72 | -1,15% | 2.300,00 |
| 17.10.2024 | 1,74 | 1,76 | 1,74 | 1,74 | 1,16% | 10.300,00 |
| 16.10.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 0,58% | 6.000,00 |
| 15.10.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -2,84% | 11.297,00 |
| 14.10.2024 | 1,71 | 1,76 | 1,71 | 1,76 | 5,39% | 4.900,00 |
| 11.10.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -5,65% | 1.100,00 |
| 10.10.2024 | 1,75 | 1,77 | 1,75 | 1,77 | 5,99% | 7.000,00 |
| 09.10.2024 | 1,71 | 1,71 | 1,67 | 1,67 | 1,83% | 8.977,00 |
| 08.10.2024 | 1,73 | 1,76 | 1,64 | 1,64 | -5,75% | 9.059,00 |
| 07.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | 15,00 |
| 04.10.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 15,89% | 600,00 |
| 03.10.2024 | 1,62 | 1,62 | 1,51 | 1,51 | -12,21% | 7.610,00 |
| 02.10.2024 | 1,68 | 1,75 | 1,68 | 1,72 | 0,58% | 9.001,00 |
| 01.10.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -0,87% | 7.256,00 |
| 30.09.2024 | 1,72 | 1,74 | 1,72 | 1,73 | -1,43% | - |
| 27.09.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 0,00% | 12.565,00 |
| 26.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | 4.000,00 |
| 25.09.2024 | 1,76 | 1,76 | 1,71 | 1,71 | -2,84% | 8.208,00 |
| 24.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -3,30% | 224,00 |
| 23.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 4,00% | 2.943,00 |
| 20.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | 200,00 |
| 19.09.2024 | 1,78 | 1,80 | 1,73 | 1,73 | -5,46% | 2.830,00 |
| 18.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | 600,00 |
| 17.09.2024 | 1,83 | 1,83 | 1,81 | 1,81 | 1,69% | 5.600,00 |
| 16.09.2024 | 1,81 | 1,81 | 1,78 | 1,78 | -3,78% | 2.300,00 |
| 13.09.2024 | 1,83 | 1,85 | 1,83 | 1,85 | 1,09% | 5.000,00 |
| 12.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | 3.100,00 |
| 11.09.2024 | 1,87 | 1,89 | 1,83 | 1,83 | -2,66% | 16.149,00 |
| 10.09.2024 | 1,78 | 1,88 | 1,78 | 1,88 | 4,44% | 46,00 |
| 09.09.2024 | 1,87 | 1,87 | 1,80 | 1,80 | -1,10% | 16,00 |
| 06.09.2024 | 1,83 | 1,83 | 1,82 | 1,82 | 3,41% | 1.888,00 |
| 05.09.2024 | 1,83 | 1,83 | 1,76 | 1,76 | -4,86% | 5.301,00 |
| 04.09.2024 | 1,83 | 1,85 | 1,83 | 1,85 | 0,27% | - |
| 03.09.2024 | 1,86 | 1,86 | 1,83 | 1,85 | -1,86% | - |
| 02.09.2024 | 1,87 | 1,88 | 1,87 | 1,88 | 1,62% | 145,00 |
| 30.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,12% | 9.439,00 |
| 29.08.2024 | 1,86 | 1,90 | 1,86 | 1,89 | 7,39% | - |
| 28.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -7,37% | 450,00 |
| 27.08.2024 | 1,87 | 1,90 | 1,87 | 1,90 | 1,60% | - |
| 26.08.2024 | 1,85 | 1,88 | 1,85 | 1,87 | -1,06% | - |
| 23.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | 303,00 |
| 22.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,43% | 550,00 |
| 21.08.2024 | 1,87 | 1,88 | 1,84 | 1,86 | -0,80% | - |
| 20.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -3,36% | 2.000,00 |
| 19.08.2024 | 1,93 | 1,94 | 1,91 | 1,94 | 5,74% | - |
| 16.08.2024 | 1,89 | 1,89 | 1,83 | 1,83 | -1,08% | 6.033,00 |
| 15.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -5,13% | 917,00 |
| 14.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 3,45% | 6.765,00 |
| 13.08.2024 | 1,89 | 1,92 | 1,89 | 1,89 | 2,45% | - |
| 12.08.2024 | 1,94 | 1,94 | 1,84 | 1,84 | -3,16% | 600,00 |
| 09.08.2024 | 1,89 | 1,93 | 1,89 | 1,90 | 2,15% | - |
| 08.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | 1,00 |
| 07.08.2024 | 1,94 | 1,94 | 1,87 | 1,87 | -1,58% | 15,00 |
| 06.08.2024 | 1,84 | 1,90 | 1,84 | 1,90 | 3,83% | 2.090,00 |
| 05.08.2024 | 1,96 | 2,00 | 1,83 | 1,83 | -6,63% | - |
| 02.08.2024 | 1,98 | 1,99 | 1,96 | 1,96 | -1,26% | - |
| 01.08.2024 | 1,96 | 1,99 | 1,96 | 1,99 | -0,75% | - |
| 31.07.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 3,63% | 5.000,00 |
| 30.07.2024 | 1,94 | 1,94 | 1,93 | 1,93 | 1,58% | - |
| 29.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -5,00% | 2.297,00 |
| 26.07.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 3,09% | 133,00 |
| 25.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 4,30% | 1.000,00 |
| 24.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | 1.420,00 |
| 23.07.2024 | 1,88 | 1,88 | 1,85 | 1,85 | -2,63% | 5.103,00 |
| 22.07.2024 | 1,96 | 1,96 | 1,90 | 1,90 | -5,94% | 5.400,00 |
| 19.07.2024 | 2,02 | 2,02 | 2,00 | 2,02 | -0,98% | 2.860,00 |
| 18.07.2024 | 1,98 | 2,04 | 1,98 | 2,04 | -0,97% | 507,00 |
| 17.07.2024 | 2,00 | 2,06 | 2,00 | 2,06 | 1,98% | 3.600,00 |
| 16.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | 600,00 |
| 15.07.2024 | 1,97 | 2,08 | 1,97 | 2,04 | 2,51% | 9.939,00 |
| 12.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | 1.000,00 |
| 11.07.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -2,20% | 256,00 |
| 10.07.2024 | 2,05 | 2,05 | 2,00 | 2,05 | 0,49% | - |
| 09.07.2024 | 2,05 | 2,05 | 2,00 | 2,04 | 2,26% | - |
| 08.07.2024 | 2,06 | 2,06 | 1,99 | 1,99 | -2,69% | 119,00 |