2,770€
1,84%
Echtzeit-Aktienkurs AD PEPPER MEDIA EO 0,05
Bid:
Ask:
Aktienkurse zur AD PEPPER MEDIA EO 0,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 2,80 | 2,80 | 2,70 | 2,78 | 2,21% | 14.239,00 |
| 11.02.2026 | 2,90 | 2,90 | 2,70 | 2,72 | -4,90% | 20.965,00 |
| 10.02.2026 | 2,90 | 2,98 | 2,86 | 2,86 | -0,69% | 11.995,00 |
| 09.02.2026 | 2,90 | 2,90 | 2,88 | 2,88 | 0,70% | 50,00 |
| 06.02.2026 | 2,84 | 2,88 | 2,84 | 2,86 | 0,00% | 2.976,00 |
| 05.02.2026 | 2,88 | 2,88 | 2,84 | 2,86 | 0,00% | 3.156,00 |
| 04.02.2026 | 2,70 | 2,88 | 2,70 | 2,86 | 0,70% | 11.101,00 |
| 03.02.2026 | 2,88 | 2,88 | 2,76 | 2,84 | 0,71% | 11.139,00 |
| 02.02.2026 | 2,84 | 2,84 | 2,82 | 2,82 | -3,42% | 2.171,00 |
| 30.01.2026 | 2,92 | 2,98 | 2,86 | 2,92 | 2,82% | 2.238,00 |
| 29.01.2026 | 3,00 | 3,00 | 2,78 | 2,84 | -6,58% | 9.337,00 |
| 28.01.2026 | 3,08 | 3,08 | 3,00 | 3,04 | -1,30% | 8.164,00 |
| 27.01.2026 | 2,78 | 3,10 | 2,78 | 3,08 | 11,59% | 48.169,00 |
| 26.01.2026 | 2,76 | 2,78 | 2,74 | 2,76 | 2,22% | 1.247,00 |
| 23.01.2026 | 2,76 | 2,78 | 2,66 | 2,70 | -2,17% | 4.345,00 |
| 22.01.2026 | 2,80 | 2,80 | 2,76 | 2,76 | -0,72% | 8.885,00 |
| 21.01.2026 | 2,80 | 2,86 | 2,78 | 2,78 | 0,72% | 10.000,00 |
| 20.01.2026 | 2,82 | 2,84 | 2,72 | 2,76 | -0,72% | 1.474,00 |
| 19.01.2026 | 2,80 | 2,80 | 2,68 | 2,78 | -0,71% | 1.500,00 |
| 16.01.2026 | 2,80 | 2,84 | 2,80 | 2,80 | 2,94% | 5.332,00 |
| 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 | -0,72% | 9.220,00 |
| 09.01.2026 | 2,76 | 2,78 | 2,74 | 2,78 | 2,96% | - |
| 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 | -1,07% | 389,00 |
| 15.12.2025 | 2,80 | 2,84 | 2,80 | 2,81 | 1,81% | - |
| 12.12.2025 | 2,80 | 2,84 | 2,76 | 2,76 | 3,76% | - |
| 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 | -1,35% | 450,00 |
| 26.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,78% | 1.200,00 |
| 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 | 0,68% | 8.584,00 |
| 11.11.2025 | 2,92 | 2,93 | 2,91 | 2,92 | -0,68% | - |
| 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 | 9,72% | 10.292,00 |
| 04.11.2025 | 2,90 | 2,90 | 2,80 | 2,88 | 1,41% | - |
| 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 | 4,35% | 2.153,00 |
| 25.09.2025 | 3,19 | 3,25 | 3,19 | 3,22 | 1,26% | - |
| 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 | -0,59% | 800,00 |