2,030€
6,28%
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 |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,97 | 2,07 | 1,95 | 2,04 | 6,54% | - |
| 29.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | 750,00 |
| 28.01.2025 | 1,91 | 1,97 | 1,91 | 1,92 | -3,03% | 5.707,00 |
| 27.01.2025 | 2,10 | 2,10 | 1,92 | 1,98 | 1,54% | 9.400,00 |
| 24.01.2025 | 1,88 | 1,95 | 1,88 | 1,95 | 1,30% | 4.483,00 |
| 23.01.2025 | 1,92 | 1,93 | 1,91 | 1,93 | 0,26% | - |
| 22.01.2025 | 1,91 | 1,92 | 1,91 | 1,92 | -0,26% | 1.382,00 |
| 21.01.2025 | 1,94 | 1,96 | 1,93 | 1,93 | 0,79% | - |
| 20.01.2025 | 2,00 | 2,00 | 1,91 | 1,91 | 0,53% | 7.369,00 |
| 17.01.2025 | 1,94 | 1,95 | 1,90 | 1,90 | 1,06% | 7.220,00 |
| 16.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,84% | 5,00 |
| 15.01.2025 | 1,95 | 1,97 | 1,94 | 1,94 | -0,26% | - |
| 14.01.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 1,04% | 3.865,00 |
| 13.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -4,95% | 2.605,00 |
| 10.01.2025 | 1,93 | 2,02 | 1,93 | 2,02 | 4,66% | 11.554,00 |
| 09.01.2025 | 1,93 | 1,96 | 1,93 | 1,93 | -3,50% | 7.792,00 |
| 08.01.2025 | 1,95 | 2,00 | 1,92 | 2,00 | 3,09% | 5.240,00 |
| 07.01.2025 | 1,95 | 1,95 | 1,92 | 1,94 | 0,52% | 4.178,00 |
| 06.01.2025 | 1,94 | 1,95 | 1,92 | 1,93 | 0,52% | 7.644,00 |
| 03.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | 10.500,00 |
| 02.01.2025 | 1,92 | 1,93 | 1,92 | 1,92 | 0,52% | 11.462,00 |
| 30.12.2024 | 1,90 | 1,98 | 1,90 | 1,91 | -5,45% | 9.405,00 |
| 27.12.2024 | 2,00 | 2,02 | 1,97 | 2,02 | 2,54% | 6.589,00 |
| 23.12.2024 | 1,96 | 2,02 | 1,96 | 1,97 | 0,51% | 801,00 |
| 20.12.2024 | 2,02 | 2,04 | 1,96 | 1,96 | -5,77% | 5.423,00 |
| 19.12.2024 | 2,02 | 2,08 | 1,89 | 2,08 | 5,58% | 18.346,00 |
| 18.12.2024 | 2,02 | 2,02 | 1,97 | 1,97 | -4,37% | 3.460,00 |
| 17.12.2024 | 2,20 | 2,30 | 2,00 | 2,06 | 1,98% | 13.213,00 |
| 16.12.2024 | 1,74 | 2,02 | 1,74 | 2,02 | 9,19% | 5.550,00 |
| 13.12.2024 | 1,90 | 1,91 | 1,85 | 1,85 | 3,93% | 6.302,00 |
| 12.12.2024 | 1,78 | 1,88 | 1,78 | 1,78 | 5,33% | 13.236,00 |
| 11.12.2024 | 1,74 | 1,74 | 1,69 | 1,69 | -1,74% | 259,00 |
| 10.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 1.000,00 |
| 09.12.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 2,99% | 8.983,00 |
| 06.12.2024 | 1,61 | 1,69 | 1,61 | 1,67 | -0,60% | 11.710,00 |
| 05.12.2024 | 1,67 | 1,69 | 1,67 | 1,68 | -2,33% | 4.890,00 |
| 04.12.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 0,58% | 4.720,00 |
| 03.12.2024 | 1,63 | 1,71 | 1,55 | 1,71 | 4,27% | 23.401,00 |
| 02.12.2024 | 1,70 | 1,71 | 1,64 | 1,64 | -0,61% | 1.650,00 |
| 29.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | 1.000,00 |
| 28.11.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -1,18% | 3.075,00 |
| 27.11.2024 | 1,72 | 1,72 | 1,69 | 1,69 | -0,59% | - |
| 26.11.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 1,80% | 7.250,00 |
| 25.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,30% | 150,00 |
| 22.11.2024 | 1,69 | 1,70 | 1,67 | 1,67 | -2,06% | - |
| 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 |