2,240€
4,67%
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 |
|---|---|---|---|---|---|---|
| 16.04.2024 | 2,23 | 2,29 | 2,18 | 2,22 | 3,74% | 300,00 |
| 15.04.2024 | 2,10 | 2,14 | 2,10 | 2,14 | -0,93% | - |
| 12.04.2024 | 2,02 | 2,18 | 2,02 | 2,16 | -0,92% | 2.000,00 |
| 11.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 10.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 09.04.2024 | 2,10 | 2,20 | 2,10 | 2,20 | 1,85% | - |
| 08.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 05.04.2024 | 2,16 | 2,18 | 1,97 | 2,18 | 1,87% | - |
| 04.04.2024 | 1,99 | 2,14 | 1,99 | 2,14 | 3,88% | - |
| 03.04.2024 | 1,99 | 2,06 | 1,99 | 2,06 | 0,00% | - |
| 02.04.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 28.03.2024 | 2,06 | 2,06 | 2,02 | 2,02 | 0,00% | - |
| 27.03.2024 | 2,02 | 2,02 | 2,00 | 2,02 | 2,02% | - |
| 26.03.2024 | 1,94 | 1,98 | 1,84 | 1,98 | -1,00% | - |
| 25.03.2024 | 1,97 | 2,00 | 1,81 | 2,00 | 0,00% | - |
| 22.03.2024 | 1,92 | 2,00 | 1,92 | 2,00 | 0,00% | - |
| 21.03.2024 | 1,88 | 2,00 | 1,88 | 2,00 | 8,11% | - |
| 20.03.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | - |
| 19.03.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -3,55% | - |
| 18.03.2024 | 1,90 | 1,97 | 1,90 | 1,97 | 1,55% | - |
| 15.03.2024 | 1,86 | 1,94 | 1,80 | 1,94 | 1,57% | - |
| 14.03.2024 | 1,82 | 1,91 | 1,82 | 1,91 | -1,04% | - |
| 13.03.2024 | 1,90 | 1,93 | 1,90 | 1,93 | 3,76% | - |
| 12.03.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 10,71% | - |
| 11.03.2024 | 1,79 | 1,79 | 1,68 | 1,68 | -8,70% | - |
| 08.03.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 07.03.2024 | 1,77 | 1,87 | 1,77 | 1,87 | -0,53% | - |
| 06.03.2024 | 1,81 | 1,88 | 1,73 | 1,88 | 0,00% | - |
| 05.03.2024 | 1,81 | 1,88 | 1,72 | 1,88 | 0,53% | - |
| 04.03.2024 | 1,77 | 1,88 | 1,75 | 1,87 | -2,60% | - |
| 01.03.2024 | 1,83 | 1,92 | 1,83 | 1,92 | 6,67% | - |
| 29.02.2024 | 1,81 | 1,81 | 1,66 | 1,80 | -9,55% | - |
| 28.02.2024 | 1,96 | 2,06 | 1,96 | 1,99 | -1,49% | - |
| 27.02.2024 | 2,10 | 2,10 | 2,02 | 2,02 | -9,01% | - |
| 26.02.2024 | 2,12 | 2,22 | 2,12 | 2,22 | -0,89% | - |
| 23.02.2024 | 2,20 | 2,24 | 2,20 | 2,24 | 1,82% | - |
| 22.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 21.02.2024 | 2,18 | 2,24 | 2,08 | 2,22 | 0,91% | - |
| 20.02.2024 | 2,16 | 2,20 | 2,16 | 2,20 | 0,00% | - |
| 19.02.2024 | 2,14 | 2,20 | 2,06 | 2,20 | 0,00% | - |
| 16.02.2024 | 2,16 | 2,20 | 2,16 | 2,20 | 0,00% | - |
| 15.02.2024 | 2,16 | 2,20 | 2,06 | 2,20 | 0,92% | - |
| 14.02.2024 | 2,10 | 2,18 | 2,10 | 2,18 | 0,93% | - |
| 13.02.2024 | 2,12 | 2,16 | 2,12 | 2,16 | 3,85% | - |
| 12.02.2024 | 2,04 | 2,08 | 2,04 | 2,08 | -1,89% | - |
| 09.02.2024 | 2,14 | 2,14 | 2,12 | 2,12 | -1,85% | - |
| 08.02.2024 | 2,14 | 2,16 | 2,02 | 2,16 | 0,00% | - |
| 07.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 06.02.2024 | 2,10 | 2,20 | 2,04 | 2,20 | 1,85% | - |
| 05.02.2024 | 2,04 | 2,16 | 2,04 | 2,16 | 0,00% | - |
| 02.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 01.02.2024 | 2,06 | 2,20 | 2,06 | 2,20 | 1,85% | - |
| 31.01.2024 | 2,04 | 2,16 | 2,04 | 2,16 | -2,70% | - |
| 30.01.2024 | 2,18 | 2,22 | 2,18 | 2,22 | -2,63% | - |
| 29.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 26.01.2024 | 2,20 | 2,28 | 2,20 | 2,26 | 1,80% | - |
| 25.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 24.01.2024 | 2,18 | 2,28 | 2,18 | 2,28 | 4,59% | - |
| 23.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 22.01.2024 | 2,30 | 2,30 | 2,26 | 2,26 | -2,59% | - |
| 19.01.2024 | 2,22 | 2,32 | 2,22 | 2,32 | 0,87% | - |
| 18.01.2024 | 2,24 | 2,30 | 2,24 | 2,30 | 2,68% | - |
| 17.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 16.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 15.01.2024 | 2,20 | 2,34 | 2,20 | 2,34 | 2,63% | - |
| 12.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | - |
| 11.01.2024 | 2,26 | 2,38 | 2,26 | 2,38 | 2,59% | 850,00 |
| 10.01.2024 | 2,26 | 2,32 | 2,26 | 2,32 | 0,00% | - |
| 09.01.2024 | 2,26 | 2,32 | 2,26 | 2,32 | 0,00% | - |
| 08.01.2024 | 2,24 | 2,32 | 2,24 | 2,32 | 0,00% | - |
| 05.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 04.01.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -5,83% | - |
| 03.01.2024 | 2,34 | 2,40 | 2,34 | 2,40 | 0,00% | - |
| 02.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 29.12.2023 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 28.12.2023 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 27.12.2023 | 2,34 | 2,40 | 2,34 | 2,40 | 1,69% | 250,00 |
| 22.12.2023 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 21.12.2023 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 20.12.2023 | 2,28 | 2,32 | 2,28 | 2,32 | 6,42% | - |
| 19.12.2023 | 2,32 | 2,32 | 2,18 | 2,18 | -3,54% | - |
| 18.12.2023 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 15.12.2023 | 2,24 | 2,30 | 2,24 | 2,30 | 0,88% | - |
| 14.12.2023 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 13.12.2023 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 12.12.2023 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 11.12.2023 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 08.12.2023 | 2,24 | 2,32 | 2,24 | 2,24 | -1,75% | - |
| 07.12.2023 | 2,24 | 2,28 | 2,24 | 2,28 | 1,79% | - |
| 06.12.2023 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 05.12.2023 | 2,28 | 2,32 | 2,24 | 2,24 | -5,08% | - |
| 04.12.2023 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 01.12.2023 | 2,32 | 2,32 | 2,30 | 2,30 | 3,60% | - |
| 30.11.2023 | 2,24 | 2,24 | 2,22 | 2,22 | -0,89% | - |
| 29.11.2023 | 2,14 | 2,24 | 2,14 | 2,24 | 4,67% | - |
| 28.11.2023 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 27.11.2023 | 2,10 | 2,20 | 2,08 | 2,20 | 0,00% | - |
| 24.11.2023 | 2,14 | 2,20 | 2,14 | 2,20 | 0,92% | - |
| 23.11.2023 | 2,14 | 2,18 | 2,14 | 2,18 | 1,87% | - |
| 22.11.2023 | 2,12 | 2,14 | 2,12 | 2,14 | -2,73% | - |