19,060€
2,03%
Echtzeit-Aktienkurs Pullup Entertainment
Bid:
Ask:
Aktienkurse zur Pullup Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,66 | 19,42 | 18,64 | 19,00 | 1,71% | 7.789,00 |
| 20.02.2025 | 18,94 | 19,16 | 18,44 | 18,68 | -1,27% | 13.369,00 |
| 19.02.2025 | 19,60 | 19,76 | 18,90 | 18,92 | -3,47% | 14.654,00 |
| 18.02.2025 | 19,50 | 20,00 | 19,20 | 19,60 | 0,82% | 10.691,00 |
| 17.02.2025 | 20,00 | 20,00 | 19,42 | 19,44 | -2,41% | 13.895,00 |
| 14.02.2025 | 19,70 | 20,40 | 19,64 | 19,92 | 1,43% | 17.454,00 |
| 13.02.2025 | 19,70 | 19,70 | 19,40 | 19,64 | 0,31% | 9.075,00 |
| 12.02.2025 | 19,20 | 19,82 | 19,20 | 19,58 | 0,62% | 11.037,00 |
| 11.02.2025 | 19,52 | 19,84 | 19,28 | 19,46 | -0,31% | 9.364,00 |
| 10.02.2025 | 19,26 | 19,64 | 18,98 | 19,52 | 1,67% | 10.170,00 |
| 07.02.2025 | 19,40 | 19,42 | 18,98 | 19,20 | -1,03% | 12.275,00 |
| 06.02.2025 | 19,00 | 19,60 | 19,00 | 19,40 | 2,43% | 24.305,00 |
| 05.02.2025 | 19,38 | 19,66 | 18,82 | 18,94 | -2,07% | 20.669,00 |
| 04.02.2025 | 19,98 | 19,98 | 19,32 | 19,34 | -2,81% | 12.860,00 |
| 03.02.2025 | 19,70 | 20,05 | 19,30 | 19,90 | 0,20% | 28.010,00 |
| 31.01.2025 | 19,68 | 20,10 | 19,30 | 19,86 | 0,30% | 16.439,00 |
| 30.01.2025 | 20,35 | 20,40 | 19,80 | 19,80 | -2,70% | 25.644,00 |
| 29.01.2025 | 20,05 | 20,65 | 19,90 | 20,35 | 1,24% | 19.752,00 |
| 28.01.2025 | 21,45 | 21,45 | 19,92 | 20,10 | -6,07% | 30.420,00 |
| 27.01.2025 | 21,35 | 21,80 | 21,15 | 21,40 | 0,00% | 20.273,00 |
| 24.01.2025 | 20,30 | 21,75 | 20,30 | 21,40 | 5,42% | 36.282,00 |
| 23.01.2025 | 20,30 | 20,45 | 20,20 | 20,30 | 0,00% | 21.663,00 |
| 22.01.2025 | 20,70 | 20,70 | 20,20 | 20,30 | -1,93% | 23.929,00 |
| 21.01.2025 | 20,45 | 20,95 | 20,30 | 20,70 | 1,22% | 16.002,00 |
| 20.01.2025 | 20,30 | 21,70 | 20,00 | 20,45 | 0,99% | 44.486,00 |
| 17.01.2025 | 21,60 | 22,55 | 19,80 | 20,25 | -2,17% | 98.695,00 |
| 16.01.2025 | 21,00 | 21,00 | 20,50 | 20,70 | -1,19% | 19.823,00 |
| 15.01.2025 | 20,55 | 21,00 | 20,10 | 20,95 | 1,95% | 16.153,00 |
| 14.01.2025 | 21,20 | 21,20 | 19,94 | 20,55 | -4,64% | 64.114,00 |
| 13.01.2025 | 21,90 | 22,45 | 21,45 | 21,55 | -1,82% | 28.032,00 |
| 10.01.2025 | 21,90 | 22,05 | 21,60 | 21,95 | 0,23% | 14.735,00 |
| 09.01.2025 | 21,85 | 22,20 | 21,25 | 21,90 | 0,23% | 25.748,00 |
| 08.01.2025 | 22,75 | 22,85 | 21,00 | 21,85 | -4,38% | 43.738,00 |
| 07.01.2025 | 23,60 | 23,80 | 22,45 | 22,85 | -3,18% | 27.547,00 |
| 06.01.2025 | 24,05 | 24,25 | 23,20 | 23,60 | -1,87% | 34.647,00 |
| 03.01.2025 | 23,50 | 24,15 | 23,20 | 24,05 | 2,34% | 24.810,00 |
| 02.01.2025 | 22,25 | 23,70 | 22,00 | 23,50 | 4,91% | 45.313,00 |
| 31.12.2024 | 21,15 | 22,55 | 21,15 | 22,40 | 5,91% | 33.270,00 |
| 30.12.2024 | 21,65 | 22,20 | 20,60 | 21,15 | -2,08% | 44.717,00 |
| 27.12.2024 | 20,45 | 21,95 | 20,45 | 21,60 | 5,88% | 54.158,00 |
| 24.12.2024 | 19,76 | 20,65 | 19,74 | 20,40 | 3,34% | 21.794,00 |
| 23.12.2024 | 18,70 | 19,96 | 18,32 | 19,74 | 5,56% | 31.070,00 |
| 20.12.2024 | 19,14 | 19,54 | 18,40 | 18,70 | -2,30% | 27.560,00 |
| 19.12.2024 | 18,36 | 19,44 | 18,32 | 19,14 | 1,70% | 30.683,00 |
| 18.12.2024 | 19,80 | 19,80 | 18,52 | 18,82 | -4,56% | 50.241,00 |
| 17.12.2024 | 19,82 | 20,35 | 19,64 | 19,72 | -0,40% | 35.782,00 |
| 16.12.2024 | 19,76 | 20,15 | 19,08 | 19,80 | 0,00% | 38.317,00 |
| 13.12.2024 | 22,00 | 22,15 | 19,24 | 19,80 | -8,12% | 177.595,00 |
| 12.12.2024 | 21,95 | 22,00 | 21,30 | 21,55 | -2,05% | 27.260,00 |
| 11.12.2024 | 21,35 | 22,15 | 21,20 | 22,00 | 3,04% | 21.155,00 |
| 10.12.2024 | 21,70 | 22,00 | 21,25 | 21,35 | -0,47% | 17.035,00 |
| 09.12.2024 | 22,05 | 22,70 | 21,35 | 21,45 | -2,72% | 28.585,00 |
| 06.12.2024 | 21,60 | 22,35 | 21,60 | 22,05 | 0,23% | 27.077,00 |
| 05.12.2024 | 20,55 | 22,30 | 20,55 | 22,00 | 7,06% | 46.560,00 |
| 04.12.2024 | 19,80 | 21,00 | 19,60 | 20,55 | 3,89% | 25.611,00 |
| 03.12.2024 | 18,98 | 20,10 | 18,88 | 19,78 | 4,21% | 16.354,00 |
| 02.12.2024 | 20,45 | 21,15 | 18,82 | 18,98 | -8,09% | 35.767,00 |
| 29.11.2024 | 19,72 | 20,65 | 19,60 | 20,65 | 5,14% | 21.501,00 |
| 28.11.2024 | 19,90 | 20,20 | 19,30 | 19,64 | -1,11% | 12.864,00 |
| 27.11.2024 | 20,20 | 20,20 | 19,70 | 19,86 | -1,68% | 14.590,00 |
| 26.11.2024 | 19,92 | 20,45 | 19,60 | 20,20 | 1,51% | 21.308,00 |
| 25.11.2024 | 18,96 | 20,25 | 18,62 | 19,90 | 8,51% | 61.196,00 |
| 22.11.2024 | 17,14 | 18,60 | 17,00 | 18,34 | 6,32% | 27.239,00 |
| 21.11.2024 | 18,16 | 18,19 | 16,80 | 17,25 | -4,80% | - |
| 20.11.2024 | 19,04 | 19,28 | 18,06 | 18,12 | -4,63% | 24.795,00 |
| 19.11.2024 | 19,46 | 19,80 | 18,60 | 19,00 | -2,26% | 22.653,00 |
| 18.11.2024 | 19,10 | 19,62 | 18,62 | 19,44 | 2,75% | 16.677,00 |
| 15.11.2024 | 19,56 | 19,62 | 18,78 | 18,92 | -3,27% | 30.206,00 |
| 14.11.2024 | 20,25 | 20,35 | 19,42 | 19,56 | -3,17% | 32.881,00 |
| 13.11.2024 | 21,00 | 21,40 | 20,15 | 20,20 | -3,58% | 24.978,00 |
| 12.11.2024 | 21,25 | 21,45 | 20,60 | 20,95 | -1,41% | 23.733,00 |
| 11.11.2024 | 21,00 | 21,55 | 20,55 | 21,25 | 0,71% | 28.517,00 |
| 08.11.2024 | 21,00 | 21,55 | 21,00 | 21,10 | 0,48% | 23.517,00 |
| 07.11.2024 | 21,00 | 21,80 | 21,00 | 21,00 | 0,00% | 23.208,00 |
| 06.11.2024 | 20,90 | 21,35 | 20,35 | 21,00 | -0,94% | 43.195,00 |
| 05.11.2024 | 20,35 | 21,35 | 20,05 | 21,20 | 4,18% | 33.938,00 |
| 04.11.2024 | 20,70 | 20,75 | 20,10 | 20,35 | -0,97% | 15.151,00 |
| 01.11.2024 | 21,00 | 21,45 | 20,50 | 20,55 | -2,38% | 10.850,00 |
| 31.10.2024 | 20,75 | 21,30 | 20,55 | 21,05 | 1,45% | 17.325,00 |
| 30.10.2024 | 21,20 | 21,45 | 20,65 | 20,75 | -2,35% | 15.888,00 |
| 29.10.2024 | 21,05 | 21,70 | 20,85 | 21,25 | 1,19% | 24.499,00 |
| 28.10.2024 | 20,50 | 21,30 | 19,64 | 21,00 | 2,69% | 48.729,00 |
| 25.10.2024 | 20,50 | 20,75 | 19,92 | 20,45 | 0,25% | 19.045,00 |
| 24.10.2024 | 21,00 | 21,45 | 20,40 | 20,40 | -2,39% | 24.386,00 |
| 23.10.2024 | 20,75 | 21,10 | 20,55 | 20,90 | 0,48% | 18.799,00 |
| 22.10.2024 | 20,40 | 21,10 | 20,20 | 20,80 | 2,21% | 18.783,00 |
| 21.10.2024 | 19,72 | 20,80 | 19,28 | 20,35 | 1,50% | 39.194,00 |
| 18.10.2024 | 22,10 | 22,30 | 19,94 | 20,05 | -10,29% | 69.881,00 |
| 17.10.2024 | 22,30 | 24,00 | 21,60 | 22,35 | 12,20% | 117.126,00 |
| 16.10.2024 | 21,00 | 21,50 | 19,80 | 19,92 | -5,93% | 56.276,00 |
| 15.10.2024 | 22,08 | 22,15 | 21,13 | 21,18 | -3,97% | - |
| 14.10.2024 | 22,05 | 22,30 | 21,80 | 22,05 | 0,00% | 9.296,00 |
| 11.10.2024 | 21,85 | 22,20 | 21,25 | 22,05 | 1,38% | 15.947,00 |
| 10.10.2024 | 22,10 | 22,35 | 21,55 | 21,75 | -3,33% | 20.605,00 |
| 09.10.2024 | 22,50 | 23,30 | 22,20 | 22,50 | 0,00% | 15.396,00 |
| 08.10.2024 | 21,40 | 22,70 | 20,90 | 22,50 | 4,90% | 44.089,00 |
| 07.10.2024 | 21,10 | 22,50 | 20,80 | 21,45 | 1,90% | 28.928,00 |
| 04.10.2024 | 20,40 | 21,50 | 20,30 | 21,05 | 3,19% | 28.669,00 |
| 03.10.2024 | 21,10 | 21,10 | 20,00 | 20,40 | -3,32% | 28.632,00 |
| 02.10.2024 | 21,00 | 21,70 | 20,00 | 21,10 | -2,31% | 45.415,00 |