2,960€
3,50%
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 |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 17.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 16.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 15.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | - |
| 14.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 11.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 10.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
| 09.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 5,38% | - |
| 08.07.2025 | 2,76 | 2,76 | 2,60 | 2,60 | -7,80% | - |
| 07.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 04.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 03.07.2025 | 2,78 | 2,78 | 2,66 | 2,78 | -0,71% | - |
| 02.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 01.07.2025 | 2,78 | 2,90 | 2,78 | 2,90 | 13,28% | 17,00 |
| 30.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -6,57% | - |
| 27.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 26.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -6,25% | - |
| 25.06.2025 | 2,74 | 2,88 | 2,74 | 2,88 | 2,13% | 300,00 |
| 24.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 23.06.2025 | 2,84 | 2,84 | 2,80 | 2,80 | -0,71% | - |
| 20.06.2025 | 2,80 | 2,82 | 2,80 | 2,82 | -0,70% | - |
| 19.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,74% | - |
| 18.06.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -3,31% | - |
| 17.06.2025 | 2,86 | 3,02 | 2,86 | 3,02 | 0,67% | 21.000,00 |
| 16.06.2025 | 2,88 | 3,00 | 2,82 | 3,00 | 1,35% | 4.024,00 |
| 13.06.2025 | 3,02 | 3,02 | 2,96 | 2,96 | -1,99% | - |
| 12.06.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,67% | - |
| 11.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -2,60% | - |
| 10.06.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 4,76% | 535,00 |
| 09.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 06.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 05.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 04.06.2025 | 2,94 | 2,94 | 2,92 | 2,92 | -3,31% | - |
| 03.06.2025 | 2,98 | 3,02 | 2,98 | 3,02 | 0,00% | - |
| 02.06.2025 | 3,04 | 3,04 | 3,02 | 3,02 | -1,31% | - |
| 30.05.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 1,32% | - |
| 29.05.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -4,43% | - |
| 28.05.2025 | 3,00 | 3,16 | 2,88 | 3,16 | 3,95% | 49,00 |
| 27.05.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -1,94% | - |
| 26.05.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 23.05.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 22.05.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 1,32% | - |
| 21.05.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -1,30% | - |
| 20.05.2025 | 3,04 | 3,10 | 3,04 | 3,08 | 1,99% | 2.500,00 |
| 19.05.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 16.05.2025 | 3,08 | 3,08 | 3,02 | 3,02 | 0,00% | - |
| 15.05.2025 | 3,04 | 3,04 | 3,02 | 3,02 | 2,03% | - |
| 14.05.2025 | 3,04 | 3,04 | 2,96 | 2,96 | 0,00% | - |
| 13.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,99% | - |
| 12.05.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 09.05.2025 | 3,04 | 3,08 | 3,02 | 3,02 | 2,72% | - |
| 08.05.2025 | 3,06 | 3,06 | 2,94 | 2,94 | -3,92% | - |
| 07.05.2025 | 3,04 | 3,06 | 3,04 | 3,06 | 2,00% | - |
| 06.05.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 05.05.2025 | 2,94 | 2,96 | 2,94 | 2,96 | 0,00% | - |
| 02.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -3,90% | - |
| 30.04.2025 | 2,88 | 3,08 | 2,88 | 3,08 | 1,32% | 300,00 |
| 29.04.2025 | 2,90 | 3,04 | 2,84 | 3,04 | 2,70% | 4.235,00 |
| 28.04.2025 | 2,68 | 3,00 | 2,68 | 2,96 | 11,28% | 7.303,00 |
| 25.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 11,76% | - |
| 24.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 23.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 22.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 17.04.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 0,00% | - |
| 16.04.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 0,83% | - |
| 15.04.2025 | 2,46 | 2,46 | 2,40 | 2,40 | 2,56% | - |
| 14.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 11.04.2025 | 2,44 | 2,44 | 2,40 | 2,40 | 4,35% | 20,00 |
| 10.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 09.04.2025 | 2,42 | 2,42 | 2,18 | 2,24 | -11,81% | - |
| 08.04.2025 | 2,32 | 2,54 | 2,24 | 2,54 | 10,43% | 24,00 |
| 07.04.2025 | 2,22 | 2,30 | 2,22 | 2,30 | 0,00% | - |
| 04.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 12,75% | - |
| 03.04.2025 | 2,44 | 2,44 | 2,04 | 2,04 | -17,07% | - |
| 02.04.2025 | 2,48 | 2,48 | 2,46 | 2,46 | -0,81% | - |
| 01.04.2025 | 2,68 | 2,68 | 2,48 | 2,48 | -0,80% | 10,00 |
| 31.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 28.03.2025 | 2,56 | 2,56 | 2,50 | 2,50 | 0,00% | - |
| 27.03.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 0,00% | - |
| 26.03.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | - |
| 25.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 24.03.2025 | 2,52 | 2,52 | 2,50 | 2,50 | 0,00% | - |
| 21.03.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 0,00% | - |
| 20.03.2025 | 2,48 | 2,50 | 2,36 | 2,50 | 0,81% | - |
| 19.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 18.03.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | - |
| 17.03.2025 | 2,48 | 2,48 | 2,30 | 2,48 | 0,81% | 584,00 |
| 14.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 13.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 12.03.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -3,97% | - |
| 11.03.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 0,80% | - |
| 10.03.2025 | 2,62 | 2,64 | 2,50 | 2,50 | -0,79% | 720,00 |
| 07.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 5,88% | - |
| 06.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 05.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 04.03.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 0,00% | - |
| 03.03.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 0,00% | - |
| 28.02.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 0,00% | - |
| 27.02.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 4,17% | 425,00 |
| 26.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 4,35% | - |