2,940€
-6,96%
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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,94 | 2,95 | 2,86 | 2,93 | -7,28% | 750,00 |
| 06.11.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | 500,00 |
| 05.11.2025 | 2,96 | 3,16 | 2,96 | 3,16 | 11,27% | 10.292,00 |
| 03.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | 50,00 |
| 31.10.2025 | 2,88 | 2,90 | 2,86 | 2,86 | 2,88% | 4.370,00 |
| 30.10.2025 | 2,90 | 2,90 | 2,78 | 2,78 | -4,14% | 5.600,00 |
| 29.10.2025 | 2,90 | 2,96 | 2,84 | 2,90 | 1,40% | 10.553,00 |
| 28.10.2025 | 3,06 | 3,08 | 2,86 | 2,86 | -8,92% | 10.672,00 |
| 27.10.2025 | 3,20 | 3,20 | 3,14 | 3,14 | -0,63% | 2.720,00 |
| 24.10.2025 | 3,18 | 3,18 | 3,16 | 3,16 | -3,07% | 2.573,00 |
| 23.10.2025 | 3,16 | 3,30 | 3,16 | 3,26 | 3,16% | 610,00 |
| 22.10.2025 | 3,30 | 3,42 | 3,16 | 3,16 | -6,51% | 9.581,00 |
| 21.10.2025 | 3,34 | 3,38 | 3,32 | 3,38 | 3,05% | 3.250,00 |
| 20.10.2025 | 2,92 | 3,42 | 2,92 | 3,28 | 18,84% | 81.364,00 |
| 17.10.2025 | 2,74 | 2,90 | 2,74 | 2,76 | -1,43% | 20.305,00 |
| 16.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | 350,00 |
| 15.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -4,83% | 1.200,00 |
| 14.10.2025 | 2,72 | 2,90 | 2,72 | 2,90 | 7,41% | 9.070,00 |
| 13.10.2025 | 2,66 | 2,76 | 2,34 | 2,70 | -0,74% | 18.480,00 |
| 10.10.2025 | 2,92 | 2,92 | 2,72 | 2,72 | -4,90% | 4.632,00 |
| 09.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | 300,00 |
| 08.10.2025 | 2,86 | 2,92 | 2,84 | 2,84 | -4,70% | 2.660,00 |
| 07.10.2025 | 2,76 | 2,98 | 2,76 | 2,98 | -0,67% | 504,00 |
| 06.10.2025 | 2,82 | 3,00 | 2,82 | 3,00 | -3,23% | 3.015,00 |
| 03.10.2025 | 2,88 | 3,10 | 2,60 | 3,10 | 0,00% | 32.850,00 |
| 02.10.2025 | 3,04 | 3,14 | 3,04 | 3,10 | 0,65% | 4.530,00 |
| 01.10.2025 | 3,10 | 3,10 | 3,08 | 3,08 | -1,91% | 3.300,00 |
| 30.09.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | 2.100,00 |
| 29.09.2025 | 3,38 | 3,38 | 3,10 | 3,10 | -7,74% | 7.098,00 |
| 26.09.2025 | 3,18 | 3,40 | 3,18 | 3,36 | 5,66% | 2.153,00 |
| 24.09.2025 | 3,16 | 3,18 | 3,16 | 3,18 | -0,62% | 2.700,00 |
| 23.09.2025 | 3,22 | 3,22 | 3,20 | 3,20 | 0,00% | 370,00 |
| 22.09.2025 | 3,32 | 3,32 | 3,20 | 3,20 | -4,76% | 7.893,00 |
| 19.09.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 2,44% | 800,00 |
| 16.09.2025 | 3,26 | 3,28 | 3,26 | 3,28 | -0,61% | 2.200,00 |
| 15.09.2025 | 3,44 | 3,44 | 3,28 | 3,30 | -1,79% | 2.337,00 |
| 12.09.2025 | 3,46 | 3,46 | 3,36 | 3,36 | -1,75% | 4.310,00 |
| 05.09.2025 | 3,52 | 3,52 | 3,40 | 3,42 | -1,72% | 125.175,00 |
| 04.09.2025 | 3,44 | 3,48 | 3,44 | 3,48 | -3,33% | 820,00 |
| 03.09.2025 | 3,56 | 3,64 | 3,38 | 3,60 | 4,05% | 13.846,00 |
| 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 |