18,730€
-0,05%
Echtzeit-Aktienkurs Pullup Entertainment
Bid:
Ask:
Aktienkurse zur Pullup Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,50 | 18,94 | 18,38 | 18,68 | -0,32% | 31,00 |
| 19.12.2024 | 18,28 | 18,74 | 18,18 | 18,74 | 2,85% | - |
| 18.12.2024 | 19,22 | 19,22 | 18,22 | 18,22 | -5,50% | - |
| 17.12.2024 | 19,26 | 20,50 | 19,26 | 19,28 | 0,63% | 255,00 |
| 16.12.2024 | 19,40 | 19,40 | 19,04 | 19,16 | -2,64% | - |
| 13.12.2024 | 20,90 | 20,90 | 19,68 | 19,68 | -5,61% | - |
| 12.12.2024 | 21,50 | 21,50 | 20,85 | 20,85 | -1,65% | - |
| 11.12.2024 | 20,90 | 21,20 | 20,65 | 21,20 | -0,24% | - |
| 10.12.2024 | 20,90 | 21,25 | 20,90 | 21,25 | -0,47% | - |
| 09.12.2024 | 21,45 | 21,50 | 21,30 | 21,35 | -0,47% | - |
| 06.12.2024 | 21,45 | 21,45 | 21,15 | 21,45 | 0,23% | - |
| 05.12.2024 | 20,00 | 21,40 | 20,00 | 21,40 | 6,73% | - |
| 04.12.2024 | 19,18 | 20,05 | 19,18 | 20,05 | 2,82% | - |
| 03.12.2024 | 18,42 | 19,50 | 18,42 | 19,50 | 1,14% | - |
| 02.12.2024 | 20,05 | 20,45 | 19,28 | 19,28 | -2,43% | - |
| 29.11.2024 | 19,06 | 19,76 | 19,06 | 19,76 | 1,33% | - |
| 28.11.2024 | 19,26 | 19,54 | 19,26 | 19,50 | 0,62% | - |
| 27.11.2024 | 19,60 | 19,60 | 19,36 | 19,38 | -1,82% | - |
| 26.11.2024 | 19,30 | 19,74 | 19,30 | 19,74 | 3,13% | - |
| 25.11.2024 | 17,78 | 19,28 | 17,78 | 19,14 | 12,59% | - |
| 22.11.2024 | 16,54 | 17,00 | 16,54 | 17,00 | -1,33% | - |
| 21.11.2024 | 18,31 | 18,37 | 16,86 | 17,23 | -5,64% | - |
| 20.11.2024 | 18,44 | 18,78 | 18,26 | 18,26 | -1,08% | - |
| 19.11.2024 | 18,86 | 19,20 | 18,46 | 18,46 | -2,22% | - |
| 18.11.2024 | 18,36 | 18,88 | 18,32 | 18,88 | 0,00% | - |
| 15.11.2024 | 18,98 | 19,08 | 18,88 | 18,88 | -3,18% | - |
| 14.11.2024 | 19,60 | 19,60 | 19,50 | 19,50 | -4,18% | - |
| 13.11.2024 | 20,30 | 20,70 | 20,30 | 20,35 | -2,40% | - |
| 12.11.2024 | 20,60 | 20,85 | 20,45 | 20,85 | 0,97% | - |
| 11.11.2024 | 20,45 | 20,65 | 20,15 | 20,65 | -0,96% | - |
| 08.11.2024 | 20,35 | 20,85 | 20,35 | 20,85 | 0,00% | - |
| 07.11.2024 | 20,35 | 20,95 | 20,35 | 20,85 | 2,96% | - |
| 06.11.2024 | 20,55 | 20,55 | 20,25 | 20,25 | -0,98% | - |
| 05.11.2024 | 19,74 | 20,45 | 19,74 | 20,45 | 1,24% | - |
| 04.11.2024 | 19,94 | 20,20 | 19,84 | 20,20 | -0,25% | - |
| 01.11.2024 | 20,40 | 20,90 | 20,25 | 20,25 | -0,74% | - |
| 31.10.2024 | 20,15 | 20,40 | 20,15 | 20,40 | -0,97% | - |
| 30.10.2024 | 20,60 | 20,90 | 20,35 | 20,60 | -2,14% | - |
| 29.10.2024 | 20,35 | 21,05 | 20,35 | 21,05 | 1,69% | - |
| 28.10.2024 | 19,84 | 20,70 | 19,74 | 20,70 | 3,24% | - |
| 25.10.2024 | 19,78 | 20,05 | 19,50 | 20,05 | -0,74% | - |
| 24.10.2024 | 20,25 | 20,60 | 20,20 | 20,20 | -0,49% | - |
| 23.10.2024 | 20,20 | 20,40 | 20,15 | 20,30 | -0,49% | - |
| 22.10.2024 | 19,74 | 20,40 | 19,74 | 20,40 | 1,24% | - |
| 21.10.2024 | 19,44 | 20,15 | 19,24 | 20,15 | 1,56% | - |
| 18.10.2024 | 21,70 | 21,70 | 19,84 | 19,84 | -9,20% | - |
| 17.10.2024 | 20,50 | 22,25 | 20,50 | 21,85 | 2,58% | - |
| 16.10.2024 | 20,50 | 21,30 | 19,60 | 21,30 | 0,47% | 48,00 |
| 15.10.2024 | 21,40 | 21,60 | 21,20 | 21,20 | -2,08% | - |
| 14.10.2024 | 21,40 | 21,70 | 21,40 | 21,65 | 0,93% | - |
| 11.10.2024 | 21,10 | 21,45 | 21,10 | 21,45 | -0,69% | - |
| 10.10.2024 | 21,85 | 21,85 | 21,50 | 21,60 | -1,82% | - |
| 09.10.2024 | 21,85 | 22,45 | 21,85 | 22,00 | 2,56% | - |
| 08.10.2024 | 20,80 | 21,45 | 20,55 | 21,45 | 0,23% | - |
| 07.10.2024 | 20,40 | 21,40 | 20,40 | 21,40 | 5,42% | - |
| 04.10.2024 | 19,78 | 20,90 | 19,78 | 20,30 | 1,00% | - |
| 03.10.2024 | 20,45 | 20,60 | 20,05 | 20,10 | -2,19% | - |
| 02.10.2024 | 20,95 | 20,95 | 20,55 | 20,55 | -7,01% | - |
| 01.10.2024 | 21,65 | 22,45 | 21,65 | 22,10 | 1,38% | - |
| 30.09.2024 | 22,00 | 22,00 | 21,80 | 21,80 | 0,46% | - |
| 27.09.2024 | 20,85 | 21,90 | 20,85 | 21,70 | 5,08% | - |
| 26.09.2024 | 20,55 | 20,65 | 20,55 | 20,65 | 0,73% | - |
| 25.09.2024 | 20,75 | 21,00 | 20,50 | 20,50 | -2,15% | - |
| 24.09.2024 | 20,95 | 21,15 | 20,95 | 20,95 | -2,33% | - |
| 23.09.2024 | 21,75 | 22,30 | 21,45 | 21,45 | -0,23% | - |
| 20.09.2024 | 21,30 | 21,55 | 21,20 | 21,50 | 8,04% | - |
| 19.09.2024 | 20,10 | 20,40 | 19,90 | 19,90 | -2,93% | - |
| 18.09.2024 | 20,05 | 20,50 | 19,60 | 20,50 | 0,99% | 600,00 |
| 17.09.2024 | 20,20 | 21,00 | 20,20 | 20,30 | 0,50% | - |
| 16.09.2024 | 19,94 | 21,40 | 19,94 | 20,20 | 4,45% | 180,00 |
| 13.09.2024 | 18,44 | 19,34 | 18,44 | 19,34 | 2,11% | - |
| 12.09.2024 | 18,92 | 18,94 | 18,62 | 18,94 | -1,46% | - |
| 11.09.2024 | 18,52 | 19,94 | 18,52 | 19,22 | 6,07% | - |
| 10.09.2024 | 18,88 | 19,10 | 18,12 | 18,12 | -5,13% | - |
| 09.09.2024 | 20,95 | 20,95 | 19,10 | 19,10 | -1,72% | 140,00 |
| 06.09.2024 | 17,64 | 19,45 | 17,64 | 19,44 | 8,45% | - |
| 05.09.2024 | 16,98 | 18,75 | 16,98 | 17,92 | 5,72% | - |
| 04.09.2024 | 16,75 | 17,23 | 16,50 | 16,95 | 1,62% | - |
| 03.09.2024 | 17,06 | 17,19 | 16,61 | 16,68 | -2,68% | - |
| 02.09.2024 | 16,98 | 17,30 | 16,78 | 17,14 | 0,59% | - |
| 30.08.2024 | 16,67 | 17,04 | 16,67 | 17,04 | 2,90% | - |
| 29.08.2024 | 16,63 | 16,65 | 16,02 | 16,56 | -1,60% | - |
| 28.08.2024 | 17,00 | 17,00 | 16,62 | 16,83 | -1,00% | - |
| 27.08.2024 | 17,02 | 17,04 | 16,58 | 17,00 | -0,12% | - |
| 26.08.2024 | 17,79 | 18,01 | 16,80 | 17,02 | -3,41% | - |
| 23.08.2024 | 17,12 | 17,76 | 16,59 | 17,62 | 3,16% | - |
| 22.08.2024 | 16,41 | 17,42 | 16,30 | 17,08 | 4,21% | - |
| 21.08.2024 | 15,76 | 16,87 | 15,50 | 16,39 | 3,67% | - |
| 20.08.2024 | 16,16 | 16,17 | 15,33 | 15,81 | -1,68% | - |
| 19.08.2024 | 16,12 | 16,51 | 15,73 | 16,08 | 0,00% | - |
| 16.08.2024 | 15,74 | 16,17 | 15,50 | 16,08 | 4,76% | - |
| 15.08.2024 | 15,10 | 15,62 | 14,62 | 15,35 | 1,93% | - |
| 14.08.2024 | 15,84 | 15,84 | 14,62 | 15,06 | -2,71% | - |
| 13.08.2024 | 15,94 | 16,58 | 15,33 | 15,48 | 24,84% | - |
| 12.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,90% | - |
| 09.08.2024 | 11,84 | 12,64 | 11,84 | 12,64 | 5,16% | - |
| 08.08.2024 | 11,84 | 12,10 | 11,58 | 12,02 | 4,34% | - |
| 07.08.2024 | 11,44 | 12,00 | 11,44 | 11,52 | 2,86% | - |
| 06.08.2024 | 10,46 | 11,20 | 10,46 | 11,20 | 6,26% | - |
| 05.08.2024 | 11,36 | 11,36 | 10,54 | 10,54 | -10,07% | 150,00 |