2,920€
2,82%
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 |
|---|---|---|---|---|---|---|
| 30.01.2026 | 2,92 | 2,98 | 2,86 | 2,92 | -3,95% | 2.238,00 |
| 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 | 1,45% | 5.332,00 |
| 15.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 14.01.2026 | 2,78 | 2,78 | 2,66 | 2,76 | -1,43% | 6.462,00 |
| 13.01.2026 | 2,82 | 2,82 | 2,80 | 2,80 | 0,00% | 15.743,00 |
| 12.01.2026 | 2,80 | 2,80 | 2,76 | 2,80 | 1,45% | 22.984,00 |
| 09.01.2026 | 2,72 | 2,80 | 2,70 | 2,76 | 0,00% | 724,00 |
| 08.01.2026 | 2,78 | 2,80 | 2,74 | 2,76 | 0,73% | 14.278,00 |
| 07.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 2.964,00 |
| 06.01.2026 | 2,70 | 2,78 | 2,70 | 2,74 | 0,00% | 15.979,00 |
| 05.01.2026 | 2,74 | 2,76 | 2,74 | 2,74 | 0,00% | 4.000,00 |
| 02.01.2026 | 2,76 | 2,76 | 2,74 | 2,74 | 0,74% | 6.618,00 |
| 30.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | 87,00 |
| 29.12.2025 | 2,74 | 2,74 | 2,58 | 2,64 | -1,49% | 2.751,00 |
| 23.12.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 22.12.2025 | 2,70 | 2,74 | 2,60 | 2,66 | -2,92% | 12.884,00 |
| 19.12.2025 | 2,78 | 2,78 | 2,72 | 2,74 | 0,00% | 14.503,00 |
| 18.12.2025 | 2,76 | 2,78 | 2,74 | 2,74 | -2,14% | 7.333,00 |
| 17.12.2025 | 2,76 | 2,84 | 2,76 | 2,80 | 0,00% | 4.006,00 |
| 16.12.2025 | 2,76 | 2,80 | 2,72 | 2,80 | -1,41% | 488,00 |
| 15.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 12.12.2025 | 2,78 | 2,84 | 2,76 | 2,84 | 4,41% | 16.176,00 |
| 11.12.2025 | 2,90 | 2,90 | 2,72 | 2,72 | -5,56% | 7.121,00 |
| 10.12.2025 | 2,94 | 2,96 | 2,82 | 2,88 | -0,69% | 3.689,00 |
| 09.12.2025 | 2,90 | 2,92 | 2,90 | 2,90 | 0,69% | 1.000,00 |
| 08.12.2025 | 2,84 | 2,88 | 2,84 | 2,88 | -0,69% | 40,00 |
| 05.12.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 04.12.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 03.12.2025 | 2,94 | 2,94 | 2,92 | 2,92 | 0,69% | 2.375,00 |
| 02.12.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 01.12.2025 | 2,96 | 2,96 | 2,90 | 2,90 | 0,00% | 1.150,00 |
| 28.11.2025 | 2,94 | 2,96 | 2,82 | 2,90 | 0,00% | 1.277,00 |
| 27.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 26.11.2025 | 3,00 | 3,00 | 2,90 | 2,90 | -0,68% | 9.649,00 |
| 25.11.2025 | 2,98 | 3,00 | 2,86 | 2,92 | 0,00% | 9.538,00 |
| 24.11.2025 | 2,98 | 2,98 | 2,90 | 2,92 | 1,39% | 24.571,00 |
| 21.11.2025 | 2,84 | 2,88 | 2,84 | 2,88 | -3,36% | 2.000,00 |
| 20.11.2025 | 2,88 | 2,98 | 2,88 | 2,98 | 1,36% | 14.387,00 |
| 19.11.2025 | 2,98 | 3,00 | 2,94 | 2,94 | -0,68% | 1.300,00 |
| 18.11.2025 | 3,00 | 3,00 | 2,94 | 2,96 | -0,67% | 9.675,00 |
| 17.11.2025 | 2,94 | 3,02 | 2,88 | 2,98 | 0,00% | 13.947,00 |
| 14.11.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 13.11.2025 | 3,02 | 3,02 | 2,94 | 2,94 | -2,00% | 10.675,00 |
| 12.11.2025 | 2,98 | 3,04 | 2,98 | 3,00 | 1,35% | 16.690,00 |
| 11.11.2025 | 2,92 | 2,96 | 2,90 | 2,96 | 0,00% | 1.597,00 |
| 10.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 07.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -2,63% | - |
| 06.11.2025 | 3,20 | 3,20 | 3,04 | 3,04 | -5,00% | 3.812,00 |
| 05.11.2025 | 2,92 | 3,20 | 2,92 | 3,20 | 11,11% | 6.649,00 |
| 04.11.2025 | 2,90 | 2,92 | 2,86 | 2,88 | -0,69% | 12.588,00 |
| 03.11.2025 | 2,92 | 2,92 | 2,90 | 2,90 | 0,69% | 125,00 |
| 31.10.2025 | 2,92 | 2,92 | 2,88 | 2,88 | 1,41% | 1.000,00 |
| 30.10.2025 | 2,82 | 2,90 | 2,76 | 2,84 | -0,70% | 6.457,00 |
| 29.10.2025 | 2,88 | 2,92 | 2,82 | 2,86 | -2,72% | 6.164,00 |
| 28.10.2025 | 3,14 | 3,14 | 2,94 | 2,94 | -5,77% | 4.662,00 |
| 27.10.2025 | 3,20 | 3,20 | 3,08 | 3,12 | -3,11% | 2.812,00 |
| 24.10.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -0,62% | 137,00 |
| 23.10.2025 | 3,26 | 3,26 | 3,22 | 3,24 | 0,00% | 3.195,00 |
| 22.10.2025 | 3,30 | 3,46 | 3,24 | 3,24 | -2,99% | 7.600,00 |
| 21.10.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 1,21% | - |
| 20.10.2025 | 3,12 | 3,42 | 3,08 | 3,30 | 15,38% | 39.289,00 |
| 17.10.2025 | 2,68 | 2,86 | 2,68 | 2,86 | 3,62% | 7.991,00 |
| 16.10.2025 | 2,80 | 2,92 | 2,76 | 2,76 | -1,43% | 4.917,00 |
| 15.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 14.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | 1.786,00 |
| 13.10.2025 | 2,78 | 2,78 | 2,66 | 2,72 | -2,86% | 4.385,00 |
| 10.10.2025 | 3,00 | 3,00 | 2,80 | 2,80 | -1,41% | 15.995,00 |
| 09.10.2025 | 2,82 | 2,84 | 2,80 | 2,84 | -1,39% | 2.890,00 |
| 08.10.2025 | 2,84 | 2,88 | 2,84 | 2,88 | -2,04% | 163,00 |
| 07.10.2025 | 2,86 | 3,00 | 2,86 | 2,94 | 2,08% | 7.708,00 |
| 06.10.2025 | 3,02 | 3,02 | 2,80 | 2,88 | -5,26% | 8.130,00 |
| 03.10.2025 | 2,88 | 3,12 | 2,70 | 3,04 | 2,01% | 18.162,00 |
| 02.10.2025 | 3,20 | 3,24 | 2,98 | 2,98 | -3,25% | 1.840,00 |
| 01.10.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | - |
| 30.09.2025 | 3,16 | 3,22 | 3,14 | 3,14 | 0,64% | 13.528,00 |
| 29.09.2025 | 3,34 | 3,34 | 3,06 | 3,12 | -5,45% | 7.888,00 |
| 26.09.2025 | 3,26 | 3,30 | 3,20 | 3,30 | 1,23% | 3.450,00 |
| 25.09.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 2,52% | - |
| 24.09.2025 | 3,28 | 3,28 | 3,18 | 3,18 | -1,85% | 19,00 |
| 23.09.2025 | 3,22 | 3,24 | 3,22 | 3,24 | 0,62% | 26,00 |
| 22.09.2025 | 3,42 | 3,42 | 3,20 | 3,22 | -5,29% | 1.922,00 |
| 19.09.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 0,00% | - |
| 18.09.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 0,59% | 2.202,00 |
| 17.09.2025 | 3,30 | 3,38 | 3,26 | 3,38 | -0,59% | 4.170,00 |
| 16.09.2025 | 3,34 | 3,40 | 3,34 | 3,40 | 1,80% | 141,00 |
| 15.09.2025 | 3,40 | 3,40 | 3,30 | 3,34 | -3,47% | 2.441,00 |
| 12.09.2025 | 3,46 | 3,46 | 3,44 | 3,46 | -1,14% | 10.560,00 |
| 05.09.2025 | 3,52 | 3,52 | 3,40 | 3,50 | -2,78% | 7.796,00 |
| 04.09.2025 | 3,60 | 3,60 | 3,54 | 3,60 | 0,56% | 200,00 |
| 03.09.2025 | 3,56 | 3,58 | 3,40 | 3,58 | 0,56% | 17.474,00 |
| 02.09.2025 | 3,60 | 3,60 | 3,48 | 3,56 | -2,73% | 9.402,00 |
| 01.09.2025 | 3,74 | 3,74 | 3,66 | 3,66 | -2,14% | 5.605,00 |