2,960€
-2,63%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 29.08.2025 | 3,68 | 3,74 | 3,68 | 3,74 | 2,19% | 406,00 |
| 28.08.2025 | 3,70 | 3,70 | 3,60 | 3,66 | 2,81% | 101,00 |
| 27.08.2025 | 3,72 | 3,74 | 3,56 | 3,56 | -2,73% | 4.431,00 |
| 26.08.2025 | 3,74 | 3,74 | 3,66 | 3,66 | 3,98% | 150,00 |
| 25.08.2025 | 3,72 | 3,84 | 3,52 | 3,52 | -4,86% | 4.036,00 |
| 22.08.2025 | 3,84 | 3,96 | 3,70 | 3,70 | -6,57% | 4.553,00 |
| 21.08.2025 | 3,68 | 4,10 | 3,60 | 3,96 | 11,24% | 53.788,00 |
| 20.08.2025 | 3,60 | 3,60 | 3,50 | 3,56 | 2,30% | 15,00 |
| 19.08.2025 | 3,52 | 3,52 | 3,48 | 3,48 | 0,58% | 50,00 |
| 18.08.2025 | 3,42 | 3,50 | 3,42 | 3,46 | 1,76% | 1.565,00 |
| 15.08.2025 | 3,40 | 3,40 | 3,36 | 3,40 | 0,59% | 1.120,00 |
| 14.08.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -0,59% | - |
| 13.08.2025 | 3,26 | 3,40 | 3,22 | 3,40 | 3,03% | 8.611,00 |
| 12.08.2025 | 3,28 | 3,38 | 3,28 | 3,30 | 3,12% | 2.588,00 |
| 11.08.2025 | 3,22 | 3,22 | 3,20 | 3,20 | -0,62% | 2.391,00 |
| 08.08.2025 | 3,28 | 3,28 | 3,22 | 3,22 | 0,63% | 30,00 |
| 07.08.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |
| 06.08.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 1,26% | - |
| 05.08.2025 | 3,10 | 3,18 | 3,10 | 3,18 | 0,00% | 4.250,00 |
| 04.08.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,63% | - |
| 01.08.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 31.07.2025 | 3,14 | 3,22 | 3,14 | 3,14 | -0,63% | 5.000,00 |
| 30.07.2025 | 3,10 | 3,16 | 3,10 | 3,16 | 0,64% | 7.500,00 |
| 29.07.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -1,26% | - |
| 28.07.2025 | 3,10 | 3,18 | 3,08 | 3,18 | 1,92% | 22.992,00 |
| 25.07.2025 | 3,18 | 3,18 | 3,12 | 3,12 | 0,00% | 5.043,00 |
| 24.07.2025 | 3,28 | 3,30 | 3,12 | 3,12 | -4,88% | 11.124,00 |
| 23.07.2025 | 3,10 | 3,28 | 3,10 | 3,28 | 7,89% | 17.980,00 |
| 22.07.2025 | 3,00 | 3,10 | 2,96 | 3,04 | 3,40% | 7.125,00 |
| 21.07.2025 | 3,02 | 3,02 | 2,88 | 2,94 | 0,00% | 29.841,00 |
| 18.07.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 1,38% | 2.725,00 |
| 17.07.2025 | 2,96 | 2,96 | 2,90 | 2,90 | 0,00% | 2.003,00 |
| 16.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 15.07.2025 | 2,94 | 2,96 | 2,94 | 2,94 | 1,38% | 200,00 |
| 14.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 11.07.2025 | 2,78 | 2,92 | 2,78 | 2,86 | 0,70% | 7.661,00 |
| 10.07.2025 | 2,88 | 2,88 | 2,84 | 2,84 | -0,70% | 2.500,00 |
| 09.07.2025 | 2,90 | 2,92 | 2,86 | 2,86 | 1,42% | 2.686,00 |
| 08.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 07.07.2025 | 2,74 | 2,84 | 2,74 | 2,80 | 0,00% | 3.087,00 |
| 04.07.2025 | 2,90 | 2,92 | 2,80 | 2,80 | -1,41% | 3.274,00 |
| 03.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 02.07.2025 | 2,92 | 2,92 | 2,86 | 2,86 | 0,00% | 60,00 |
| 01.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 30.06.2025 | 2,80 | 2,82 | 2,78 | 2,82 | 1,44% | 7.891,00 |
| 27.06.2025 | 2,78 | 2,80 | 2,78 | 2,78 | 2,21% | 2.941,00 |
| 26.06.2025 | 2,76 | 2,76 | 2,72 | 2,72 | -1,45% | 7.304,00 |
| 25.06.2025 | 2,80 | 2,84 | 2,76 | 2,76 | -1,43% | 879,00 |
| 24.06.2025 | 2,86 | 2,86 | 2,80 | 2,80 | -2,10% | 4.796,00 |
| 23.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 20.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 19.06.2025 | 2,90 | 2,90 | 2,86 | 2,88 | 0,70% | 4.568,00 |
| 18.06.2025 | 3,08 | 3,08 | 2,86 | 2,86 | -4,03% | 6.280,00 |
| 17.06.2025 | 3,02 | 3,02 | 2,92 | 2,98 | -3,87% | 3.380,00 |