1,965€
0,26%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2025 | 1,95 | 1,95 | 1,94 | 1,94 | -2,02% | 533,00 |
| 30.12.2024 | 1,93 | 1,98 | 1,92 | 1,98 | -0,50% | 32.805,00 |
| 27.12.2024 | 2,00 | 2,04 | 1,99 | 1,99 | 0,00% | 500,00 |
| 23.12.2024 | 2,04 | 2,04 | 1,96 | 1,99 | -1,49% | 1.450,00 |
| 20.12.2024 | 2,08 | 2,08 | 2,02 | 2,02 | -1,94% | 2.046,00 |
| 19.12.2024 | 1,98 | 2,08 | 1,95 | 2,06 | 0,98% | 66.070,00 |
| 18.12.2024 | 1,98 | 2,04 | 1,98 | 2,04 | 0,00% | 12,00 |
| 17.12.2024 | 2,02 | 2,10 | 1,98 | 2,04 | -2,86% | 28.614,00 |
| 16.12.2024 | 1,85 | 2,10 | 1,85 | 2,10 | 14,13% | 24.595,00 |
| 13.12.2024 | 1,84 | 1,90 | 1,84 | 1,84 | -2,13% | 7.117,00 |
| 12.12.2024 | 1,78 | 1,88 | 1,78 | 1,88 | 6,21% | 5.070,00 |
| 11.12.2024 | 1,76 | 1,77 | 1,76 | 1,77 | 2,31% | 2.485,00 |
| 10.12.2024 | 1,74 | 1,76 | 1,73 | 1,73 | 0,00% | 10.869,00 |
| 09.12.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 2,98% | 13.369,00 |
| 06.12.2024 | 1,72 | 1,72 | 1,68 | 1,68 | 0,60% | 15.000,00 |
| 05.12.2024 | 1,67 | 1,70 | 1,65 | 1,67 | -2,34% | 19.944,00 |
| 04.12.2024 | 1,69 | 1,75 | 1,69 | 1,71 | 1,18% | 11.260,00 |
| 03.12.2024 | 1,64 | 1,69 | 1,60 | 1,69 | 1,81% | 13.465,00 |
| 02.12.2024 | 1,67 | 1,70 | 1,65 | 1,66 | -2,35% | 12.887,00 |
| 29.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 28.11.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -1,74% | 4.000,00 |
| 27.11.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 26.11.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 25.11.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -0,58% | 2.000,00 |
| 22.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,48% | - |
| 21.11.2024 | 1,71 | 1,77 | 1,59 | 1,69 | -6,91% | - |
| 20.11.2024 | 1,73 | 1,81 | 1,73 | 1,81 | 6,47% | 2.228,00 |
| 19.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | 200,00 |
| 18.11.2024 | 1,65 | 1,71 | 1,64 | 1,71 | -0,58% | 7.508,00 |
| 15.11.2024 | 1,69 | 1,75 | 1,69 | 1,72 | 3,61% | 12.831,00 |
| 14.11.2024 | 1,71 | 1,71 | 1,66 | 1,66 | -4,05% | 3.235,00 |
| 13.11.2024 | 1,81 | 1,81 | 1,72 | 1,73 | -0,57% | 225,00 |
| 12.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 11.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 08.11.2024 | 1,83 | 1,83 | 1,80 | 1,80 | -2,70% | 4.333,00 |
| 07.11.2024 | 1,78 | 1,85 | 1,70 | 1,85 | 6,63% | 5.422,00 |
| 06.11.2024 | 1,71 | 1,74 | 1,70 | 1,74 | 2,06% | - |
| 05.11.2024 | 1,65 | 1,70 | 1,65 | 1,70 | 0,00% | - |
| 04.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | 70,00 |
| 01.11.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -1,18% | - |
| 31.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | 500,00 |
| 30.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,08% | 60,00 |
| 29.10.2024 | 1,68 | 1,69 | 1,68 | 1,69 | -1,46% | - |
| 28.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,48% | 3.058,00 |
| 25.10.2024 | 1,67 | 1,69 | 1,67 | 1,69 | -0,88% | - |
| 24.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 3.500,00 |
| 23.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 2.900,00 |
| 22.10.2024 | 1,71 | 1,74 | 1,70 | 1,70 | -1,16% | 2.174,00 |
| 21.10.2024 | 1,73 | 1,74 | 1,72 | 1,72 | 0,00% | 9.507,00 |
| 18.10.2024 | 1,74 | 1,74 | 1,72 | 1,72 | -1,15% | 2.300,00 |
| 17.10.2024 | 1,74 | 1,76 | 1,74 | 1,74 | 1,16% | 10.300,00 |
| 16.10.2024 | 1,70 | 1,72 | 1,70 | 1,72 | -0,58% | 6.000,00 |
| 15.10.2024 | 1,73 | 1,76 | 1,72 | 1,73 | -1,70% | - |
| 14.10.2024 | 1,71 | 1,76 | 1,71 | 1,76 | 5,39% | 4.900,00 |
| 11.10.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -5,65% | 1.100,00 |
| 10.10.2024 | 1,75 | 1,77 | 1,75 | 1,77 | 5,99% | 7.000,00 |
| 09.10.2024 | 1,71 | 1,71 | 1,67 | 1,67 | 1,83% | 8.977,00 |
| 08.10.2024 | 1,73 | 1,76 | 1,64 | 1,64 | -5,75% | 9.059,00 |
| 07.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | 15,00 |
| 04.10.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 15,89% | 600,00 |
| 03.10.2024 | 1,62 | 1,62 | 1,51 | 1,51 | -12,21% | 7.610,00 |
| 02.10.2024 | 1,68 | 1,75 | 1,68 | 1,72 | 0,58% | 9.001,00 |
| 01.10.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -2,01% | 7.256,00 |
| 30.09.2024 | 1,72 | 1,75 | 1,72 | 1,75 | -0,29% | - |
| 27.09.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 0,00% | 12.565,00 |
| 26.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | 4.000,00 |
| 25.09.2024 | 1,76 | 1,76 | 1,71 | 1,71 | -2,84% | 8.208,00 |
| 24.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -3,30% | 224,00 |
| 23.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 4,00% | 2.943,00 |
| 20.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | 200,00 |
| 19.09.2024 | 1,78 | 1,80 | 1,73 | 1,73 | -5,46% | 2.830,00 |
| 18.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | 600,00 |
| 17.09.2024 | 1,83 | 1,83 | 1,81 | 1,81 | 1,69% | 5.600,00 |
| 16.09.2024 | 1,81 | 1,81 | 1,78 | 1,78 | -3,78% | 2.300,00 |
| 13.09.2024 | 1,89 | 1,90 | 1,85 | 1,85 | 1,09% | 171,00 |
| 12.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 11.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 10.09.2024 | 1,86 | 1,88 | 1,82 | 1,82 | -1,09% | 8.001,00 |
| 09.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 06.09.2024 | 1,76 | 1,87 | 1,76 | 1,83 | 4,57% | 6.925,00 |
| 05.09.2024 | 1,84 | 1,84 | 1,75 | 1,75 | -6,42% | 1.195,00 |