2,700€
2,27%
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 |
|---|---|---|---|---|---|---|
| 15.04.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 3.000,00 |
| 14.04.2026 | 2,66 | 2,66 | 2,64 | 2,64 | -1,12% | 3.000,00 |
| 10.04.2026 | 2,68 | 2,68 | 2,67 | 2,67 | -3,26% | - |
| 07.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,99% | 4,00 |
| 02.04.2026 | 2,66 | 2,68 | 2,66 | 2,68 | -2,90% | 4.350,00 |
| 01.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 5,34% | 2.900,00 |
| 31.03.2026 | 2,70 | 2,70 | 2,62 | 2,62 | -6,43% | 5.150,00 |
| 27.03.2026 | 2,64 | 2,80 | 2,64 | 2,80 | 3,70% | 5.894,00 |
| 26.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | 2.000,00 |
| 25.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 4,48% | 1,00 |
| 24.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | 3.800,00 |
| 23.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -5,04% | 2.000,00 |
| 20.03.2026 | 2,72 | 2,78 | 2,72 | 2,78 | -0,71% | 3.500,00 |
| 19.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | 200,00 |
| 18.03.2026 | 2,84 | 2,84 | 2,76 | 2,76 | -1,43% | 2.661,00 |
| 17.03.2026 | 2,82 | 2,82 | 2,80 | 2,80 | 3,70% | 2.639,00 |
| 13.03.2026 | 2,72 | 2,72 | 2,70 | 2,70 | -1,46% | 3.639,00 |
| 12.03.2026 | 2,88 | 2,88 | 2,70 | 2,74 | -3,52% | 7.837,00 |
| 11.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 5,19% | 750,00 |
| 10.03.2026 | 2,68 | 2,70 | 2,66 | 2,70 | -3,57% | 11.449,00 |
| 09.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | 4,00 |
| 06.03.2026 | 2,74 | 2,74 | 2,70 | 2,70 | 0,75% | 2.854,00 |
| 05.03.2026 | 2,82 | 2,88 | 2,68 | 2,68 | 2,29% | 7.131,00 |
| 04.03.2026 | 2,76 | 2,76 | 2,62 | 2,62 | -0,76% | 4.150,00 |
| 03.03.2026 | 2,88 | 2,88 | 2,62 | 2,64 | -7,04% | 32.387,00 |
| 02.03.2026 | 2,82 | 2,84 | 2,82 | 2,84 | 0,00% | 6.238,00 |
| 27.02.2026 | 2,90 | 2,90 | 2,84 | 2,84 | -2,07% | 4.500,00 |
| 26.02.2026 | 2,98 | 2,98 | 2,88 | 2,90 | -1,36% | 17.250,00 |
| 25.02.2026 | 2,92 | 2,94 | 2,88 | 2,94 | 1,38% | 36.350,00 |
| 24.02.2026 | 2,90 | 3,00 | 2,90 | 2,90 | -2,03% | 8.415,00 |
| 23.02.2026 | 2,94 | 2,98 | 2,94 | 2,96 | 0,00% | 8.195,00 |
| 20.02.2026 | 2,98 | 3,02 | 2,92 | 2,96 | -0,67% | 5.537,00 |
| 19.02.2026 | 2,98 | 3,02 | 2,94 | 2,98 | 0,68% | 12.946,00 |
| 18.02.2026 | 2,98 | 3,00 | 2,90 | 2,96 | -1,33% | 39.868,00 |
| 17.02.2026 | 2,86 | 3,08 | 2,76 | 3,00 | 5,63% | 57.869,00 |
| 16.02.2026 | 2,84 | 2,86 | 2,82 | 2,84 | 6,77% | 7.000,00 |
| 13.02.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -3,62% | 250,00 |
| 12.02.2026 | 2,78 | 2,86 | 2,76 | 2,76 | -0,72% | 4.332,00 |
| 11.02.2026 | 2,90 | 2,90 | 2,72 | 2,78 | -5,44% | 25.811,00 |
| 10.02.2026 | 2,92 | 2,94 | 2,92 | 2,94 | 2,80% | 1.352,00 |
| 09.02.2026 | 2,90 | 2,90 | 2,86 | 2,86 | 0,70% | 754,00 |
| 05.02.2026 | 2,82 | 2,94 | 2,82 | 2,84 | 0,71% | 1.900,00 |
| 04.02.2026 | 2,78 | 2,86 | 2,78 | 2,82 | 1,44% | 3.238,00 |
| 02.02.2026 | 2,98 | 2,98 | 2,78 | 2,78 | 0,00% | 2.674,00 |
| 30.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | 200,00 |
| 29.01.2026 | 3,00 | 3,06 | 2,80 | 2,84 | -5,33% | 20.692,00 |
| 28.01.2026 | 3,02 | 3,06 | 3,00 | 3,00 | -2,60% | 2.512,00 |
| 27.01.2026 | 2,84 | 3,10 | 2,84 | 3,08 | 10,79% | 17.168,00 |
| 26.01.2026 | 2,74 | 2,78 | 2,74 | 2,78 | 2,21% | 2.635,00 |
| 23.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -2,86% | 400,00 |
| 22.01.2026 | 2,82 | 2,82 | 2,72 | 2,80 | -0,71% | 9.450,00 |
| 21.01.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | 150,00 |
| 20.01.2026 | 2,72 | 2,84 | 2,70 | 2,84 | 4,41% | 10.164,00 |
| 19.01.2026 | 2,74 | 2,82 | 2,72 | 2,72 | -4,23% | 6.416,00 |
| 16.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 4,41% | 437,00 |
| 15.01.2026 | 2,76 | 2,76 | 2,72 | 2,72 | -2,16% | 1.331,00 |
| 14.01.2026 | 2,76 | 2,78 | 2,76 | 2,78 | -2,11% | 888,00 |
| 13.01.2026 | 2,78 | 2,84 | 2,78 | 2,84 | 2,90% | 6.521,00 |
| 12.01.2026 | 2,78 | 2,82 | 2,76 | 2,76 | 2,22% | 9.220,00 |
| 08.01.2026 | 2,72 | 2,80 | 2,66 | 2,70 | 0,00% | 4.357,00 |
| 07.01.2026 | 2,74 | 2,74 | 2,70 | 2,70 | -0,74% | 2.204,00 |
| 06.01.2026 | 2,72 | 2,78 | 2,72 | 2,72 | 0,00% | 13.678,00 |
| 05.01.2026 | 2,72 | 2,78 | 2,72 | 2,72 | 0,00% | 8.334,00 |
| 02.01.2026 | 2,70 | 2,78 | 2,68 | 2,72 | 4,62% | 12.500,00 |
| 30.12.2025 | 2,56 | 2,66 | 2,56 | 2,60 | -0,76% | 3.127,00 |
| 29.12.2025 | 2,72 | 2,74 | 2,62 | 2,62 | -3,68% | 9.310,00 |
| 23.12.2025 | 2,72 | 2,72 | 2,62 | 2,72 | 5,43% | 146,00 |
| 22.12.2025 | 2,72 | 2,72 | 2,58 | 2,58 | -3,73% | 4.266,00 |
| 19.12.2025 | 2,70 | 2,76 | 2,68 | 2,68 | -0,74% | 7.377,00 |
| 18.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | 175,00 |
| 17.12.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | 630,00 |
| 16.12.2025 | 2,74 | 2,78 | 2,74 | 2,78 | 4,51% | 389,00 |
| 11.12.2025 | 2,82 | 2,84 | 2,66 | 2,66 | -7,64% | 4.047,00 |
| 10.12.2025 | 2,82 | 2,88 | 2,82 | 2,88 | 1,41% | 2.600,00 |
| 09.12.2025 | 2,82 | 2,88 | 2,82 | 2,84 | -1,39% | 5.600,00 |
| 08.12.2025 | 2,90 | 2,90 | 2,88 | 2,88 | 1,41% | 2.500,00 |
| 05.12.2025 | 2,84 | 2,84 | 2,82 | 2,84 | -1,39% | 22.900,00 |
| 04.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,70% | 3.453,00 |
| 03.12.2025 | 2,94 | 2,96 | 2,94 | 2,96 | 2,07% | 1.950,00 |
| 02.12.2025 | 2,90 | 2,90 | 2,88 | 2,90 | -1,36% | 6.388,00 |
| 01.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | 1.030,00 |
| 28.11.2025 | 2,84 | 2,92 | 2,84 | 2,92 | 0,00% | 2.104,00 |
| 27.11.2025 | 2,84 | 2,92 | 2,84 | 2,92 | 0,00% | 450,00 |
| 26.11.2025 | 2,96 | 2,96 | 2,92 | 2,92 | 1,39% | 2.398,00 |
| 25.11.2025 | 2,98 | 2,98 | 2,88 | 2,88 | -2,70% | 8.665,00 |
| 24.11.2025 | 2,94 | 2,98 | 2,94 | 2,96 | 4,96% | 13.200,00 |
| 21.11.2025 | 2,90 | 2,90 | 2,82 | 2,82 | -3,42% | 2.050,00 |
| 20.11.2025 | 2,84 | 2,94 | 2,84 | 2,92 | 0,00% | 2.023,00 |
| 19.11.2025 | 2,94 | 2,94 | 2,92 | 2,92 | -1,35% | 2.220,00 |
| 18.11.2025 | 3,06 | 3,06 | 2,96 | 2,96 | -3,27% | 1.730,00 |
| 17.11.2025 | 2,96 | 3,06 | 2,96 | 3,06 | 4,79% | 10.670,00 |
| 14.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | 1.000,00 |
| 13.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | 280,00 |
| 12.11.2025 | 2,96 | 3,02 | 2,94 | 2,94 | 0,00% | 8.584,00 |
| 10.11.2025 | 2,94 | 2,96 | 2,92 | 2,94 | 0,68% | 4.760,00 |
| 07.11.2025 | 2,86 | 2,92 | 2,86 | 2,92 | -7,59% | 785,00 |
| 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 |