2,030€
15,34%
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 |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,97 | 2,08 | 1,91 | 2,04 | 15,91% | - |
| 29.01.2025 | 1,89 | 1,89 | 1,76 | 1,76 | -8,81% | - |
| 28.01.2025 | 1,94 | 1,94 | 1,93 | 1,93 | 0,52% | - |
| 27.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,13% | - |
| 24.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,08% | - |
| 23.01.2025 | 1,88 | 1,92 | 1,88 | 1,92 | 2,13% | - |
| 22.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,08% | - |
| 21.01.2025 | 1,88 | 1,92 | 1,88 | 1,92 | 0,00% | - |
| 20.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 17.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,13% | - |
| 16.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -3,09% | - |
| 15.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 14.01.2025 | 1,88 | 1,94 | 1,88 | 1,94 | -0,51% | - |
| 13.01.2025 | 1,88 | 1,95 | 1,88 | 1,95 | 1,04% | - |
| 10.01.2025 | 1,87 | 1,93 | 1,87 | 1,93 | 0,52% | - |
| 09.01.2025 | 1,87 | 1,92 | 1,87 | 1,92 | 0,00% | 1,00 |
| 08.01.2025 | 1,87 | 1,92 | 1,87 | 1,92 | 9,71% | - |
| 07.01.2025 | 1,88 | 1,88 | 1,75 | 1,75 | -6,42% | - |
| 06.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 5,65% | - |
| 03.01.2025 | 1,88 | 1,88 | 1,77 | 1,77 | -7,81% | - |
| 02.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 30.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -3,06% | - |
| 27.12.2024 | 1,90 | 2,00 | 1,90 | 1,96 | 0,00% | 1.370,00 |
| 23.12.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 20.12.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,00% | 1.000,00 |
| 19.12.2024 | 1,90 | 2,00 | 1,90 | 2,00 | 4,71% | - |
| 18.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 17.12.2024 | 2,10 | 2,10 | 1,89 | 1,89 | -0,53% | - |
| 16.12.2024 | 1,74 | 1,90 | 1,74 | 1,90 | 15,15% | 12,00 |
| 13.12.2024 | 1,78 | 1,78 | 1,65 | 1,65 | -4,07% | - |
| 12.12.2024 | 1,68 | 1,72 | 1,68 | 1,72 | -1,15% | - |
| 11.12.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 6,10% | - |
| 10.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -4,65% | - |
| 09.12.2024 | 1,59 | 1,72 | 1,59 | 1,72 | 4,24% | - |
| 06.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,77% | - |
| 05.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 04.12.2024 | 1,59 | 1,63 | 1,59 | 1,63 | -0,61% | - |
| 03.12.2024 | 1,55 | 1,64 | 1,55 | 1,64 | 10,81% | - |
| 02.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -10,84% | - |
| 29.11.2024 | 1,57 | 1,66 | 1,57 | 1,66 | -2,35% | - |
| 28.11.2024 | 1,59 | 1,70 | 1,59 | 1,70 | 13,33% | 1.000,00 |
| 27.11.2024 | 1,62 | 1,62 | 1,50 | 1,50 | -10,18% | - |
| 26.11.2024 | 1,60 | 1,67 | 1,60 | 1,67 | 3,73% | - |
| 25.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 22.11.2024 | 1,58 | 1,65 | 1,58 | 1,65 | -2,08% | - |
| 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% | - |