3,040€
-1,94%
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 |
|---|---|---|---|---|---|---|
| 27.05.2025 | 3,11 | 3,12 | 3,02 | 3,04 | -1,94% | - |
| 26.05.2025 | 3,10 | 3,18 | 3,04 | 3,10 | -1,27% | 8.722,00 |
| 23.05.2025 | 3,16 | 3,20 | 3,14 | 3,14 | 0,64% | 23.578,00 |
| 22.05.2025 | 3,14 | 3,14 | 3,12 | 3,12 | 0,00% | 367,00 |
| 21.05.2025 | 3,10 | 3,12 | 3,10 | 3,12 | 0,65% | 1.500,00 |
| 20.05.2025 | 3,12 | 3,14 | 3,08 | 3,10 | 0,00% | 3.500,00 |
| 19.05.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 16.05.2025 | 3,10 | 3,14 | 3,08 | 3,08 | -1,91% | 1.111,00 |
| 15.05.2025 | 3,02 | 3,14 | 3,02 | 3,14 | 1,95% | 2.764,00 |
| 14.05.2025 | 3,06 | 3,10 | 3,06 | 3,08 | 1,32% | 7.885,00 |
| 13.05.2025 | 3,06 | 3,08 | 3,04 | 3,04 | -1,94% | 4.692,00 |
| 12.05.2025 | 3,18 | 3,18 | 3,08 | 3,10 | -0,64% | 3.747,00 |
| 09.05.2025 | 3,08 | 3,12 | 3,08 | 3,12 | 1,30% | 2,00 |
| 08.05.2025 | 3,14 | 3,14 | 3,08 | 3,08 | -1,28% | 3.084,00 |
| 07.05.2025 | 3,12 | 3,16 | 3,06 | 3,12 | 1,30% | 1.839,00 |
| 06.05.2025 | 3,06 | 3,18 | 3,06 | 3,08 | 1,32% | 6.374,00 |
| 05.05.2025 | 3,04 | 3,10 | 2,96 | 3,04 | 1,33% | 17.249,00 |
| 02.05.2025 | 3,00 | 3,02 | 3,00 | 3,00 | -0,66% | 12.856,00 |
| 30.04.2025 | 3,08 | 3,08 | 2,98 | 3,02 | 0,00% | 8.700,00 |
| 29.04.2025 | 2,94 | 3,08 | 2,94 | 3,02 | 4,14% | 28.092,00 |
| 28.04.2025 | 2,74 | 3,00 | 2,74 | 2,90 | 5,84% | 24.750,00 |
| 25.04.2025 | 2,70 | 2,76 | 2,70 | 2,74 | 1,48% | 4.629,00 |
| 24.04.2025 | 2,50 | 2,74 | 2,50 | 2,70 | 8,00% | 40.739,00 |
| 23.04.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 2,46% | 627,00 |
| 22.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 17.04.2025 | 2,48 | 2,48 | 2,44 | 2,44 | -0,81% | 100,00 |
| 16.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 1.000,00 |
| 15.04.2025 | 2,48 | 2,48 | 2,46 | 2,46 | -1,60% | 4.200,00 |
| 14.04.2025 | 2,38 | 2,54 | 2,38 | 2,50 | 4,17% | 2.431,00 |
| 11.04.2025 | 2,50 | 2,50 | 2,40 | 2,40 | -3,23% | 2.372,00 |
| 10.04.2025 | 2,48 | 2,52 | 2,40 | 2,48 | 2,48% | 2.439,00 |
| 09.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -5,47% | - |
| 08.04.2025 | 2,38 | 2,56 | 2,38 | 2,56 | 9,40% | 6.735,00 |
| 07.04.2025 | 2,38 | 2,38 | 2,34 | 2,34 | 0,00% | 4.273,00 |
| 04.04.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -0,85% | 3.786,00 |
| 03.04.2025 | 2,38 | 2,38 | 2,36 | 2,36 | -5,60% | 17.091,00 |
| 02.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | 1.580,00 |
| 01.04.2025 | 2,60 | 2,60 | 2,54 | 2,54 | -0,78% | 10,00 |
| 31.03.2025 | 2,62 | 2,62 | 2,56 | 2,56 | 0,00% | 4,00 |
| 28.03.2025 | 2,62 | 2,62 | 2,56 | 2,56 | -2,29% | 569,00 |
| 27.03.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 2,34% | 46,00 |
| 26.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | 10,00 |
| 25.03.2025 | 2,58 | 2,62 | 2,54 | 2,54 | -0,78% | 6.583,00 |
| 24.03.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 0,00% | 500,00 |
| 21.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 20.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 19.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 18.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 17.03.2025 | 2,48 | 2,56 | 2,48 | 2,56 | 1,59% | 1.609,00 |
| 14.03.2025 | 2,50 | 2,52 | 2,48 | 2,52 | 0,00% | 3.323,00 |
| 13.03.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 0,80% | 3.231,00 |
| 12.03.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | 8.446,00 |
| 11.03.2025 | 2,52 | 2,52 | 2,46 | 2,48 | -3,13% | 10.745,00 |
| 10.03.2025 | 2,64 | 2,64 | 2,52 | 2,56 | -3,76% | 4.040,00 |
| 07.03.2025 | 2,54 | 2,66 | 2,54 | 2,66 | 3,10% | 9.450,00 |
| 06.03.2025 | 2,40 | 2,60 | 2,40 | 2,58 | 4,88% | 55.139,00 |
| 05.03.2025 | 2,54 | 2,54 | 2,46 | 2,46 | -3,15% | 13.552,00 |
| 04.03.2025 | 2,56 | 2,56 | 2,54 | 2,54 | 0,00% | 37,00 |
| 03.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | 5.000,00 |
| 28.02.2025 | 2,58 | 2,58 | 2,50 | 2,56 | -0,78% | 13.280,00 |
| 27.02.2025 | 2,48 | 2,64 | 2,48 | 2,58 | 4,88% | 24.860,00 |
| 26.02.2025 | 2,48 | 2,50 | 2,42 | 2,46 | -1,60% | 19.890,00 |
| 25.02.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 5,93% | 15.715,00 |
| 24.02.2025 | 2,40 | 2,50 | 2,36 | 2,36 | -2,48% | 24.359,00 |
| 21.02.2025 | 2,36 | 2,42 | 2,36 | 2,42 | 3,42% | 13.948,00 |
| 20.02.2025 | 2,24 | 2,36 | 2,24 | 2,34 | 2,63% | 8.680,00 |
| 19.02.2025 | 2,06 | 2,30 | 2,06 | 2,28 | 10,68% | 33.095,00 |
| 18.02.2025 | 2,02 | 2,10 | 2,02 | 2,06 | 0,98% | 62.475,00 |
| 17.02.2025 | 2,04 | 2,08 | 2,00 | 2,04 | 2,51% | 18.844,00 |
| 14.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 13.02.2025 | 2,02 | 2,04 | 2,00 | 2,00 | -1,96% | 6.551,00 |
| 12.02.2025 | 2,02 | 2,04 | 2,02 | 2,04 | 0,00% | 2.208,00 |
| 11.02.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -0,97% | 500,00 |
| 10.02.2025 | 2,06 | 2,06 | 2,04 | 2,06 | 0,98% | 979,00 |
| 07.02.2025 | 2,02 | 2,04 | 2,02 | 2,04 | 0,00% | 1.015,00 |
| 06.02.2025 | 2,02 | 2,04 | 2,02 | 2,04 | 0,00% | 8.066,00 |
| 05.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 04.02.2025 | 2,02 | 2,06 | 2,00 | 2,04 | 0,99% | 14.327,00 |
| 03.02.2025 | 1,98 | 2,02 | 1,98 | 2,02 | 2,02% | 2.642,00 |
| 31.01.2025 | 2,02 | 2,04 | 1,98 | 1,98 | -2,94% | 22.100,00 |
| 30.01.2025 | 1,99 | 2,10 | 1,99 | 2,04 | 3,03% | 32.400,00 |
| 29.01.2025 | 1,99 | 2,00 | 1,98 | 1,98 | 1,02% | 1.047,00 |
| 28.01.2025 | 1,93 | 1,96 | 1,93 | 1,96 | 0,00% | 2.015,00 |
| 27.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 24.01.2025 | 1,92 | 1,96 | 1,92 | 1,96 | 1,55% | 5,00 |
| 23.01.2025 | 1,92 | 1,94 | 1,92 | 1,93 | 0,00% | 2.900,00 |
| 22.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 21.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 20.01.2025 | 1,97 | 1,97 | 1,94 | 1,95 | -0,51% | 2.956,00 |
| 17.01.2025 | 1,94 | 1,99 | 1,94 | 1,96 | 1,03% | 2.844,00 |
| 16.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 15.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | 500,00 |
| 14.01.2025 | 2,00 | 2,00 | 1,94 | 1,96 | 0,00% | 58,00 |
| 13.01.2025 | 1,98 | 1,98 | 1,94 | 1,96 | -0,51% | 3.001,00 |
| 10.01.2025 | 1,97 | 2,00 | 1,92 | 1,97 | 1,03% | 17.802,00 |
| 09.01.2025 | 1,94 | 2,00 | 1,94 | 1,95 | 1,04% | 7.000,00 |
| 08.01.2025 | 1,94 | 1,94 | 1,92 | 1,93 | 0,00% | 1.717,00 |
| 07.01.2025 | 1,95 | 1,95 | 1,92 | 1,93 | -0,52% | 6.673,00 |
| 06.01.2025 | 1,96 | 1,98 | 1,92 | 1,94 | 0,52% | 7.999,00 |
| 03.01.2025 | 1,93 | 1,93 | 1,92 | 1,93 | -0,52% | 6.644,00 |