2,700€
6,30%
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 |
|---|---|---|---|---|---|---|
| 16.04.2026 | 2,68 | 2,74 | 2,54 | 2,70 | 6,30% | - |
| 15.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 14.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 13.04.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | - |
| 10.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 09.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 08.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 07.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 02.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 01.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 31.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -4,51% | - |
| 30.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 5,56% | - |
| 27.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 26.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 25.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 24.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 23.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 20.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 19.03.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -4,44% | - |
| 18.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 6,30% | - |
| 17.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 16.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 13.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -3,65% | - |
| 12.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 7,03% | - |
| 11.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 10.03.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 09.03.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 06.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -6,47% | - |
| 05.03.2026 | 2,58 | 2,78 | 2,58 | 2,78 | 9,45% | 700,00 |
| 04.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -5,22% | - |
| 03.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 02.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 27.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -4,83% | - |
| 26.02.2026 | 2,82 | 2,90 | 2,82 | 2,90 | 2,84% | 650,00 |
| 25.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 24.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -2,82% | - |
| 23.02.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -2,74% | - |
| 20.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -3,31% | 3.500,00 |
| 19.02.2026 | 2,82 | 3,02 | 2,82 | 3,02 | 2,03% | 500,00 |
| 18.02.2026 | 2,86 | 2,96 | 2,86 | 2,96 | 4,23% | 1.000,00 |
| 17.02.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 16.02.2026 | 2,62 | 2,80 | 2,62 | 2,80 | 9,38% | 1.000,00 |
| 13.02.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -8,57% | - |
| 12.02.2026 | 2,52 | 2,80 | 2,52 | 2,80 | 3,70% | 970,00 |
| 11.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 10.02.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 09.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 06.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 05.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 3,76% | - |
| 04.02.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 03.02.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -5,80% | - |
| 02.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 4,55% | - |
| 30.01.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -14,29% | - |
| 28.01.2026 | 2,86 | 3,08 | 2,86 | 3,08 | 0,00% | 1,00 |
| 27.01.2026 | 2,60 | 3,08 | 2,60 | 3,08 | 21,26% | 133,00 |
| 26.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 23.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 22.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 21.01.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -5,15% | - |
| 20.01.2026 | 2,60 | 2,82 | 2,60 | 2,72 | 0,74% | 297,00 |
| 19.01.2026 | 2,64 | 2,70 | 2,64 | 2,70 | 3,05% | 1.000,00 |
| 16.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | - |
| 15.01.2026 | 2,62 | 2,70 | 2,62 | 2,70 | 1,50% | 50,00 |
| 14.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 13.01.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 8,20% | - |
| 12.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -6,15% | 150,00 |
| 09.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 08.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 07.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 06.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 05.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | - |
| 02.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -4,51% | - |
| 30.12.2025 | 2,38 | 2,66 | 2,38 | 2,66 | -1,48% | 5,00 |
| 29.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 8,87% | 1.000,00 |
| 23.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | 57,00 |
| 22.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 19.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 18.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 17.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 16.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 15.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 12.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -11,72% | - |
| 11.12.2025 | 2,66 | 2,90 | 2,66 | 2,90 | 1,40% | 500,00 |
| 10.12.2025 | 2,68 | 2,86 | 2,68 | 2,86 | -2,72% | 700,00 |
| 09.12.2025 | 2,70 | 2,94 | 2,70 | 2,94 | 9,70% | 1.000,00 |
| 08.12.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 05.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 04.12.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -4,83% | - |
| 03.12.2025 | 2,74 | 2,90 | 2,74 | 2,90 | 3,57% | 690,00 |
| 02.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 01.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 28.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 27.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 26.11.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 25.11.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -5,48% | - |
| 24.11.2025 | 2,74 | 2,92 | 2,74 | 2,92 | 2,10% | 1.000,00 |
| 21.11.2025 | 2,78 | 2,86 | 2,78 | 2,86 | -2,05% | 2.000,00 |
| 20.11.2025 | 2,80 | 2,92 | 2,80 | 2,92 | -2,67% | 6,00 |
| 19.11.2025 | 2,90 | 3,00 | 2,90 | 3,00 | -1,96% | 50,00 |
| 18.11.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 2,00% | - |