1,700€
-1,16%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,69 | 1,70 | 1,58 | 1,70 | 0,89% | - |
| 21.11.2024 | 1,71 | 1,77 | 1,52 | 1,69 | -0,88% | - |
| 20.11.2024 | 1,49 | 1,70 | 1,49 | 1,70 | 5,59% | 1.180,00 |
| 19.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 23,85% | - |
| 18.11.2024 | 1,51 | 1,51 | 1,30 | 1,30 | -20,25% | - |
| 15.11.2024 | 1,61 | 1,63 | 1,61 | 1,63 | -1,81% | - |
| 14.11.2024 | 1,71 | 1,71 | 1,66 | 1,66 | -4,05% | - |
| 13.11.2024 | 1,62 | 1,73 | 1,62 | 1,73 | 4,85% | 1.160,00 |
| 12.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 11.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -6,32% | - |
| 08.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 12,99% | - |
| 07.11.2024 | 1,62 | 1,62 | 1,54 | 1,54 | -7,78% | - |
| 06.11.2024 | 1,61 | 1,67 | 1,61 | 1,67 | 5,03% | - |
| 05.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -6,47% | - |
| 04.11.2024 | 1,59 | 1,70 | 1,59 | 1,70 | 4,94% | 10.000,00 |
| 01.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 31.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 30.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,47% | - |
| 29.10.2024 | 1,66 | 1,66 | 1,62 | 1,62 | -4,71% | - |
| 28.10.2024 | 1,65 | 1,70 | 1,65 | 1,70 | 3,66% | 10.000,00 |
| 25.10.2024 | 1,58 | 1,64 | 1,58 | 1,64 | -1,80% | - |
| 24.10.2024 | 1,61 | 1,67 | 1,61 | 1,67 | 3,09% | - |
| 23.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,57% | - |
| 22.10.2024 | 1,73 | 1,73 | 1,68 | 1,68 | -2,89% | - |
| 21.10.2024 | 1,60 | 1,73 | 1,60 | 1,73 | 1,17% | 1.000,00 |
| 18.10.2024 | 1,67 | 1,71 | 1,67 | 1,71 | -2,29% | - |
| 17.10.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 3,55% | 658,00 |
| 16.10.2024 | 1,64 | 1,69 | 1,64 | 1,69 | -1,74% | 792,00 |
| 15.10.2024 | 1,68 | 1,72 | 1,68 | 1,72 | 1,18% | - |
| 14.10.2024 | 1,61 | 1,70 | 1,61 | 1,70 | 12,58% | - |
| 11.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -9,04% | - |
| 10.10.2024 | 1,64 | 1,66 | 1,64 | 1,66 | -2,92% | - |
| 09.10.2024 | 1,65 | 1,71 | 1,65 | 1,71 | -1,72% | - |
| 08.10.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 8,75% | - |
| 07.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -8,05% | - |
| 04.10.2024 | 1,60 | 1,74 | 1,60 | 1,74 | 4,19% | - |
| 03.10.2024 | 1,66 | 1,67 | 1,66 | 1,67 | -0,60% | - |
| 02.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 01.10.2024 | 1,66 | 1,73 | 1,66 | 1,73 | 1,76% | - |
| 30.09.2024 | 1,65 | 1,70 | 1,65 | 1,70 | -1,16% | - |
| 27.09.2024 | 1,66 | 1,72 | 1,66 | 1,72 | 0,00% | - |
| 26.09.2024 | 1,66 | 1,80 | 1,66 | 1,72 | 1,78% | 9.615,00 |
| 25.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 24.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,86% | - |
| 23.09.2024 | 1,68 | 1,75 | 1,68 | 1,75 | 5,42% | - |
| 20.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -3,49% | - |
| 19.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,37% | - |
| 18.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 17.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 16.09.2024 | 1,83 | 1,83 | 1,79 | 1,79 | -5,79% | - |
| 13.09.2024 | 1,83 | 1,90 | 1,79 | 1,90 | 3,83% | 133,00 |
| 12.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 11.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 3,39% | - |
| 10.09.2024 | 1,73 | 1,77 | 1,63 | 1,77 | 3,51% | - |
| 09.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 06.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,64% | - |
| 05.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -9,34% | - |
| 04.09.2024 | 1,73 | 1,82 | 1,73 | 1,82 | 9,64% | - |
| 03.09.2024 | 1,76 | 1,76 | 1,66 | 1,66 | -9,78% | - |
| 02.09.2024 | 1,82 | 1,84 | 1,66 | 1,84 | -1,60% | - |
| 30.08.2024 | 1,78 | 1,87 | 1,78 | 1,87 | 11,31% | 1.100,00 |
| 29.08.2024 | 1,76 | 1,76 | 1,68 | 1,68 | -11,58% | - |
| 28.08.2024 | 1,80 | 1,90 | 1,80 | 1,90 | 3,26% | - |
| 27.08.2024 | 1,76 | 1,84 | 1,76 | 1,84 | 4,55% | - |
| 26.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 23.08.2024 | 1,77 | 1,80 | 1,77 | 1,80 | 2,86% | - |
| 22.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,31% | - |
| 21.08.2024 | 1,77 | 1,81 | 1,77 | 1,81 | -2,16% | - |
| 20.08.2024 | 1,89 | 1,89 | 1,85 | 1,85 | 0,54% | - |
| 19.08.2024 | 1,88 | 1,88 | 1,84 | 1,84 | 1,66% | - |
| 16.08.2024 | 1,76 | 1,81 | 1,76 | 1,81 | -1,09% | - |
| 15.08.2024 | 1,78 | 1,83 | 1,78 | 1,83 | 0,00% | 50,00 |
| 14.08.2024 | 1,83 | 1,90 | 1,83 | 1,83 | -0,54% | - |
| 13.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | - |
| 12.08.2024 | 1,83 | 1,88 | 1,83 | 1,88 | 2,17% | - |
| 09.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 2,79% | - |
| 08.08.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -2,72% | - |
| 07.08.2024 | 1,79 | 1,85 | 1,79 | 1,84 | 0,00% | - |
| 06.08.2024 | 1,74 | 1,84 | 1,74 | 1,84 | -2,65% | - |
| 05.08.2024 | 1,79 | 1,89 | 1,79 | 1,89 | -3,08% | - |
| 02.08.2024 | 1,88 | 1,95 | 1,88 | 1,95 | 0,00% | - |
| 01.08.2024 | 1,86 | 1,95 | 1,86 | 1,95 | -0,51% | - |
| 31.07.2024 | 1,82 | 1,99 | 1,82 | 1,96 | 7,10% | - |
| 30.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | - |
| 29.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -4,12% | - |
| 26.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 25.07.2024 | 1,86 | 1,94 | 1,86 | 1,94 | 3,74% | 1.800,00 |
| 24.07.2024 | 1,90 | 1,90 | 1,87 | 1,87 | -0,53% | - |
| 23.07.2024 | 1,89 | 1,89 | 1,88 | 1,88 | 0,53% | - |
| 22.07.2024 | 1,93 | 1,96 | 1,87 | 1,87 | -4,59% | - |
| 19.07.2024 | 1,89 | 1,96 | 1,89 | 1,96 | 1,55% | - |
| 18.07.2024 | 1,96 | 1,96 | 1,93 | 1,93 | -2,03% | - |
| 17.07.2024 | 1,90 | 1,97 | 1,90 | 1,97 | 0,00% | - |
| 16.07.2024 | 1,93 | 1,98 | 1,93 | 1,97 | -1,50% | - |
| 15.07.2024 | 1,99 | 2,00 | 1,79 | 2,00 | 2,56% | - |
| 12.07.2024 | 1,99 | 1,99 | 1,95 | 1,95 | -2,50% | 1.000,00 |
| 11.07.2024 | 1,99 | 2,00 | 1,99 | 2,00 | 0,50% | - |
| 10.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 09.07.2024 | 1,99 | 2,00 | 1,99 | 2,00 | 0,00% | - |
| 08.07.2024 | 1,99 | 2,00 | 1,99 | 2,00 | 0,00% | - |