3,580€
3,47%
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 |
|---|---|---|---|---|---|---|
| 03.09.2025 | 3,55 | 3,64 | 3,38 | 3,57 | 3,18% | 8.257,00 |
| 02.09.2025 | 3,52 | 3,60 | 3,46 | 3,46 | -5,46% | 13.539,00 |
| 01.09.2025 | 3,72 | 3,72 | 3,66 | 3,66 | -3,17% | 1.541,00 |
| 29.08.2025 | 3,62 | 3,78 | 3,62 | 3,78 | 1,07% | 8.211,00 |
| 28.08.2025 | 3,66 | 3,74 | 3,66 | 3,74 | 3,89% | 880,00 |
| 27.08.2025 | 3,62 | 3,74 | 3,60 | 3,60 | -4,76% | 16.460,00 |
| 26.08.2025 | 3,54 | 3,86 | 3,54 | 3,78 | 5,00% | 4.940,00 |
| 25.08.2025 | 3,84 | 3,84 | 3,60 | 3,60 | -2,17% | 3.239,00 |
| 22.08.2025 | 3,86 | 3,88 | 3,64 | 3,68 | -4,66% | 6.057,00 |
| 21.08.2025 | 3,58 | 4,10 | 3,58 | 3,86 | 9,04% | 40.019,00 |
| 20.08.2025 | 3,46 | 3,54 | 3,42 | 3,54 | 1,72% | 6.530,00 |
| 19.08.2025 | 3,40 | 3,48 | 3,40 | 3,48 | 1,75% | 1.200,00 |
| 18.08.2025 | 3,30 | 3,42 | 3,30 | 3,42 | 1,79% | 6.160,00 |
| 15.08.2025 | 3,44 | 3,44 | 3,34 | 3,36 | 0,60% | 18.589,00 |
| 14.08.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -1,18% | 800,00 |
| 13.08.2025 | 3,30 | 3,38 | 3,26 | 3,38 | 0,00% | 26.130,00 |
| 12.08.2025 | 3,28 | 3,38 | 3,20 | 3,38 | 4,97% | 12.540,00 |
| 11.08.2025 | 3,12 | 3,24 | 3,12 | 3,22 | 2,55% | 9.305,00 |
| 08.08.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -2,48% | 1.550,00 |
| 07.08.2025 | 3,28 | 3,28 | 3,22 | 3,22 | 1,26% | 3.128,00 |
| 06.08.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | 950,00 |
| 05.08.2025 | 3,10 | 3,18 | 3,10 | 3,18 | 0,63% | 2.600,00 |
| 04.08.2025 | 3,18 | 3,28 | 3,10 | 3,16 | -0,63% | 21.781,00 |
| 01.08.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -0,62% | 1.573,00 |
| 31.07.2025 | 3,12 | 3,20 | 3,06 | 3,20 | 1,91% | 4.385,00 |
| 30.07.2025 | 3,12 | 3,18 | 3,08 | 3,14 | 1,95% | 20.674,00 |
| 29.07.2025 | 3,14 | 3,16 | 3,08 | 3,08 | -2,53% | 6.885,00 |
| 28.07.2025 | 3,06 | 3,16 | 3,04 | 3,16 | 1,28% | 13.700,00 |
| 25.07.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | 1.000,00 |
| 24.07.2025 | 3,20 | 3,30 | 3,12 | 3,12 | -4,29% | 33.230,00 |
| 23.07.2025 | 3,18 | 3,26 | 3,14 | 3,26 | 2,52% | 13.650,00 |
| 22.07.2025 | 2,98 | 3,18 | 2,98 | 3,18 | 7,43% | 18.266,00 |
| 21.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | 3.428,00 |
| 18.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | 1.701,00 |
| 17.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | 200,00 |
| 16.07.2025 | 2,88 | 2,88 | 2,86 | 2,86 | -2,05% | 455,00 |
| 15.07.2025 | 2,91 | 2,92 | 2,88 | 2,92 | 0,34% | - |
| 14.07.2025 | 2,85 | 2,91 | 2,85 | 2,91 | 0,34% | - |
| 11.07.2025 | 2,92 | 2,92 | 2,90 | 2,90 | 0,00% | 1.800,00 |
| 10.07.2025 | 2,88 | 2,90 | 2,88 | 2,90 | -0,68% | 2.250,00 |
| 09.07.2025 | 2,90 | 2,92 | 2,90 | 2,92 | 3,91% | 1.858,00 |
| 08.07.2025 | 2,80 | 2,82 | 2,80 | 2,81 | -2,43% | - |
| 07.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | 200,00 |
| 04.07.2025 | 2,90 | 2,96 | 2,84 | 2,88 | 1,41% | 5.537,00 |
| 03.07.2025 | 2,84 | 2,85 | 2,83 | 2,84 | -1,39% | - |
| 02.07.2025 | 2,78 | 2,88 | 2,78 | 2,88 | -1,37% | 2.560,00 |
| 01.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 4,29% | 4,00 |
| 30.06.2025 | 2,76 | 2,80 | 2,76 | 2,80 | 0,72% | 4.625,00 |
| 27.06.2025 | 2,76 | 2,78 | 2,76 | 2,78 | 1,46% | 2.850,00 |
| 26.06.2025 | 2,78 | 2,78 | 2,74 | 2,74 | -1,44% | 5.514,00 |
| 25.06.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | 2.200,00 |
| 24.06.2025 | 2,86 | 2,86 | 2,80 | 2,80 | -2,10% | 5.050,00 |
| 23.06.2025 | 2,92 | 2,94 | 2,86 | 2,86 | -4,67% | 4.050,00 |
| 20.06.2025 | 2,98 | 3,00 | 2,98 | 3,00 | 6,38% | 2.600,00 |
| 19.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | 1.000,00 |
| 18.06.2025 | 2,96 | 2,96 | 2,86 | 2,86 | -3,38% | 3.422,00 |
| 17.06.2025 | 3,02 | 3,02 | 2,96 | 2,96 | -1,99% | 2.970,00 |
| 16.06.2025 | 3,00 | 3,02 | 3,00 | 3,02 | 0,33% | 1.474,00 |
| 13.06.2025 | 3,10 | 3,10 | 3,00 | 3,01 | -1,63% | - |
| 12.06.2025 | 3,10 | 3,10 | 3,06 | 3,06 | 0,00% | - |
| 11.06.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -2,55% | 1.000,00 |
| 10.06.2025 | 3,08 | 3,14 | 3,08 | 3,14 | 0,32% | 1.640,00 |
| 09.06.2025 | 2,99 | 3,13 | 2,98 | 3,13 | 6,46% | - |
| 06.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -3,29% | 251,00 |
| 05.06.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | 1.000,00 |
| 04.06.2025 | 2,94 | 3,00 | 2,94 | 3,00 | 0,67% | 1.050,00 |
| 03.06.2025 | 2,98 | 3,00 | 2,88 | 2,98 | -1,32% | 8.932,00 |
| 02.06.2025 | 3,16 | 3,16 | 3,02 | 3,02 | 0,00% | 1.004,00 |
| 30.05.2025 | 3,04 | 3,04 | 3,02 | 3,02 | -1,31% | 3.225,00 |
| 29.05.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,97% | 150,00 |
| 28.05.2025 | 3,04 | 3,13 | 3,04 | 3,09 | 2,32% | - |
| 27.05.2025 | 3,04 | 3,04 | 3,02 | 3,02 | -5,03% | 855,00 |
| 26.05.2025 | 3,02 | 3,18 | 3,02 | 3,18 | -0,62% | 1.057,00 |
| 23.05.2025 | 3,08 | 3,20 | 3,08 | 3,20 | 1,91% | 4.230,00 |
| 22.05.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | 150,00 |
| 21.05.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 1,97% | 2.100,00 |
| 20.05.2025 | 3,08 | 3,10 | 3,04 | 3,04 | -3,18% | 3.640,00 |
| 19.05.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,00% | 20,00 |
| 16.05.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -1,26% | 1.061,00 |
| 15.05.2025 | 3,08 | 3,18 | 3,08 | 3,18 | 3,25% | 2.422,00 |
| 14.05.2025 | 2,96 | 3,10 | 2,96 | 3,08 | 0,00% | 5.065,00 |
| 13.05.2025 | 3,08 | 3,08 | 3,06 | 3,08 | 3,36% | 3.340,00 |
| 12.05.2025 | 3,06 | 3,08 | 2,98 | 2,98 | -3,87% | 1.281,00 |
| 09.05.2025 | 3,04 | 3,10 | 3,04 | 3,10 | 0,00% | 2.389,00 |
| 08.05.2025 | 3,08 | 3,14 | 3,08 | 3,10 | 0,00% | 4.841,00 |
| 07.05.2025 | 3,08 | 3,10 | 3,08 | 3,10 | 1,97% | 9.151,00 |
| 06.05.2025 | 3,06 | 3,08 | 3,02 | 3,04 | -0,65% | 5.656,00 |
| 05.05.2025 | 2,96 | 3,06 | 2,96 | 3,06 | 0,66% | 6.771,00 |
| 02.05.2025 | 3,02 | 3,04 | 3,00 | 3,04 | 0,00% | 5.979,00 |
| 30.04.2025 | 3,02 | 3,04 | 3,02 | 3,04 | 4,83% | 5.127,00 |
| 29.04.2025 | 2,84 | 3,06 | 2,84 | 2,90 | 2,11% | 11.479,00 |
| 28.04.2025 | 2,78 | 3,00 | 2,78 | 2,84 | 4,41% | 6.707,00 |
| 25.04.2025 | 2,74 | 2,74 | 2,72 | 2,72 | -1,45% | 7.190,00 |
| 24.04.2025 | 2,52 | 2,76 | 2,50 | 2,76 | 15,97% | 33.284,00 |
| 23.04.2025 | 2,48 | 2,48 | 2,38 | 2,38 | 2,59% | 10,00 |
| 22.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,53% | 1.600,00 |
| 17.04.2025 | 2,46 | 2,46 | 2,42 | 2,43 | -0,82% | - |
| 16.04.2025 | 2,45 | 2,46 | 2,45 | 2,45 | 0,00% | - |
| 15.04.2025 | 2,50 | 2,50 | 2,44 | 2,45 | -1,21% | - |
| 14.04.2025 | 2,40 | 2,48 | 2,40 | 2,48 | 3,77% | - |