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 |
|---|---|---|---|---|---|---|
| 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 | -0,58% | - |
| 21.11.2024 | 1,72 | 1,72 | 1,70 | 1,72 | -4,97% | 8.700,00 |
| 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 | 0,00% | - |
| 08.11.2024 | 1,80 | 1,85 | 1,76 | 1,76 | -4,86% | 18.612,00 |
| 07.11.2024 | 1,77 | 1,89 | 1,77 | 1,85 | 6,94% | 8.172,00 |
| 06.11.2024 | 1,66 | 1,73 | 1,66 | 1,73 | 1,76% | 10.001,00 |
| 05.11.2024 | 1,74 | 1,75 | 1,70 | 1,70 | 1,19% | 53,00 |
| 04.11.2024 | 1,69 | 1,70 | 1,65 | 1,68 | 1,20% | 10.096,00 |
| 01.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 31.10.2024 | 1,71 | 1,71 | 1,69 | 1,69 | 0,00% | 1.176,00 |
| 30.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 29.10.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 0,00% | 48,00 |
| 28.10.2024 | 1,71 | 1,71 | 1,69 | 1,69 | 0,00% | 79,00 |
| 25.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 24.10.2024 | 1,70 | 1,72 | 1,69 | 1,69 | -1,17% | 7.067,00 |
| 23.10.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 1,79% | 5.932,00 |
| 22.10.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -3,45% | 56,00 |
| 21.10.2024 | 1,74 | 1,75 | 1,73 | 1,74 | -1,14% | 3.015,00 |
| 18.10.2024 | 1,75 | 1,76 | 1,73 | 1,76 | 0,00% | 8.386,00 |
| 17.10.2024 | 1,74 | 1,76 | 1,74 | 1,76 | -1,12% | 11.074,00 |
| 16.10.2024 | 1,70 | 1,78 | 1,65 | 1,78 | 2,89% | 8.788,00 |
| 15.10.2024 | 1,78 | 1,78 | 1,71 | 1,73 | -2,81% | 2.258,00 |
| 14.10.2024 | 1,74 | 1,79 | 1,71 | 1,78 | 4,71% | 22.399,00 |
| 11.10.2024 | 1,67 | 1,70 | 1,66 | 1,70 | -3,41% | 4.500,00 |
| 10.10.2024 | 1,67 | 1,76 | 1,67 | 1,76 | 1,15% | 3.344,00 |
| 09.10.2024 | 1,70 | 1,76 | 1,68 | 1,74 | -1,69% | 6.724,00 |
| 08.10.2024 | 1,74 | 1,77 | 1,74 | 1,77 | -3,28% | 2.550,00 |
| 07.10.2024 | 1,68 | 1,83 | 1,68 | 1,83 | 7,65% | 13.239,00 |
| 04.10.2024 | 1,70 | 1,75 | 1,70 | 1,70 | -0,58% | 10.171,00 |
| 03.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 02.10.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 0,57% | 2.376,00 |
| 01.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | 787,00 |
| 30.09.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 0,00% | 5.571,00 |
| 27.09.2024 | 1,72 | 1,81 | 1,72 | 1,75 | -0,57% | 10.323,00 |
| 26.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 25.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 24.09.2024 | 1,83 | 1,84 | 1,79 | 1,79 | -0,56% | 3.000,00 |
| 23.09.2024 | 1,78 | 1,83 | 1,75 | 1,80 | 2,27% | 3.948,00 |
| 20.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 19.09.2024 | 1,78 | 1,82 | 1,78 | 1,79 | -0,56% | 446,00 |
| 18.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 17.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 16.09.2024 | 1,85 | 1,85 | 1,84 | 1,84 | -0,54% | 809,00 |
| 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 |
| 04.09.2024 | 1,84 | 1,87 | 1,84 | 1,87 | 0,00% | 100,00 |
| 03.09.2024 | 1,84 | 1,87 | 1,84 | 1,87 | 0,00% | 705,00 |
| 02.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 30.08.2024 | 1,93 | 1,93 | 1,88 | 1,88 | -0,53% | 700,00 |
| 29.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 28.08.2024 | 1,90 | 1,90 | 1,87 | 1,87 | -2,60% | 3.520,00 |
| 27.08.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 3,23% | 3.187,00 |
| 26.08.2024 | 1,89 | 1,90 | 1,86 | 1,86 | 0,54% | 3.107,00 |
| 23.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 22.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 21.08.2024 | 1,86 | 1,89 | 1,85 | 1,85 | -1,60% | 2.267,00 |
| 20.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 19.08.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 2,15% | 10,00 |
| 16.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 15.08.2024 | 1,83 | 1,89 | 1,83 | 1,89 | 0,00% | 50,00 |
| 14.08.2024 | 2,00 | 2,00 | 1,89 | 1,89 | -2,58% | 4.735,00 |
| 13.08.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 12.08.2024 | 1,92 | 1,94 | 1,92 | 1,94 | -1,02% | 100,00 |
| 09.08.2024 | 1,99 | 1,99 | 1,96 | 1,96 | 0,51% | 5,00 |
| 08.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,63% | - |
| 07.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 50,00 |
| 06.08.2024 | 1,95 | 1,95 | 1,90 | 1,90 | 2,15% | 100,00 |