2,760€
0,73%
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 |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,82 | 2,82 | 2,74 | 2,74 | -1,44% | 2.798,00 |
| 06.05.2026 | 2,76 | 2,78 | 2,74 | 2,78 | -1,42% | 11.322,00 |
| 05.05.2026 | 2,82 | 2,84 | 2,78 | 2,82 | 0,71% | 17.147,00 |
| 04.05.2026 | 2,86 | 2,86 | 2,78 | 2,80 | -1,41% | 4.281,00 |
| 30.04.2026 | 2,86 | 2,86 | 2,78 | 2,84 | 0,00% | 7.415,00 |
| 29.04.2026 | 2,84 | 2,86 | 2,82 | 2,84 | 0,00% | 6.900,00 |
| 28.04.2026 | 2,78 | 2,84 | 2,78 | 2,84 | 0,71% | 5.127,00 |
| 27.04.2026 | 2,82 | 2,82 | 2,76 | 2,82 | 0,00% | 9.867,00 |
| 24.04.2026 | 2,80 | 2,82 | 2,80 | 2,82 | 0,71% | 3.227,00 |
| 23.04.2026 | 2,80 | 2,84 | 2,78 | 2,80 | -2,78% | 22.264,00 |
| 22.04.2026 | 2,78 | 2,98 | 2,78 | 2,88 | 6,67% | 62.570,00 |
| 21.04.2026 | 2,66 | 2,70 | 2,66 | 2,70 | -2,88% | 3.000,00 |
| 20.04.2026 | 2,76 | 2,78 | 2,76 | 2,78 | 6,92% | 3.300,00 |
| 17.04.2026 | 2,66 | 2,66 | 2,60 | 2,60 | -5,80% | 16.843,00 |
| 16.04.2026 | 2,74 | 2,76 | 2,74 | 2,76 | 4,55% | 1.450,00 |
| 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 | -2,22% | 3.000,00 |
| 13.04.2026 | 2,69 | 2,70 | 2,68 | 2,70 | 1,12% | - |
| 10.04.2026 | 2,68 | 2,68 | 2,67 | 2,67 | -0,37% | - |
| 09.04.2026 | 2,70 | 2,74 | 2,68 | 2,68 | -1,83% | - |
| 08.04.2026 | 2,70 | 2,73 | 2,66 | 2,73 | -1,09% | - |
| 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 | -2,96% | 5.150,00 |
| 30.03.2026 | 2,78 | 2,78 | 2,70 | 2,70 | -3,57% | - |
| 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 | 1,82% | 2.639,00 |
| 16.03.2026 | 2,74 | 2,76 | 2,70 | 2,75 | 1,85% | - |
| 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 | 0,35% | 754,00 |
| 06.02.2026 | 2,86 | 2,87 | 2,85 | 2,85 | 0,35% | - |
| 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 | -0,70% | 3.238,00 |
| 03.02.2026 | 2,79 | 2,86 | 2,78 | 2,84 | 2,16% | - |
| 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 | 0,00% | 9.220,00 |
| 09.01.2026 | 2,76 | 2,76 | 2,75 | 2,76 | 2,22% | - |
| 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 | -1,77% | 389,00 |
| 15.12.2025 | 2,80 | 2,84 | 2,80 | 2,83 | 1,07% | - |
| 12.12.2025 | 2,78 | 2,84 | 2,78 | 2,80 | 5,26% | - |
| 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 |