21,150€
3,93%
Echtzeit-Aktienkurs Pullup Entertainment
Bid:
Ask:
Aktienkurse zur Pullup Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 20,33 | 21,53 | 20,07 | 21,15 | 3,93% | - |
| 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 |
| 01.10.2024 | 22,40 | 23,20 | 21,60 | 21,60 | -3,14% | 20.128,00 |
| 30.09.2024 | 22,70 | 22,70 | 21,50 | 22,30 | -1,76% | 20.748,00 |
| 27.09.2024 | 21,70 | 23,00 | 21,65 | 22,70 | 5,58% | 36.438,00 |
| 26.09.2024 | 21,20 | 21,85 | 20,70 | 21,50 | 1,42% | 30.016,00 |
| 25.09.2024 | 21,40 | 21,85 | 20,85 | 21,20 | -0,93% | 21.189,00 |
| 24.09.2024 | 21,75 | 21,95 | 20,85 | 21,40 | -0,93% | 15.910,00 |
| 23.09.2024 | 22,60 | 23,10 | 20,85 | 21,60 | -3,57% | 36.166,00 |
| 20.09.2024 | 21,95 | 22,60 | 21,55 | 22,40 | 2,05% | 18.351,00 |
| 19.09.2024 | 20,70 | 21,95 | 20,15 | 21,95 | 6,04% | 25.251,00 |
| 18.09.2024 | 20,65 | 20,70 | 19,76 | 20,70 | 0,24% | 18.196,00 |
| 17.09.2024 | 20,95 | 21,70 | 20,50 | 20,65 | -0,72% | 25.093,00 |
| 16.09.2024 | 20,80 | 21,30 | 20,40 | 20,80 | 1,22% | 39.933,00 |
| 13.09.2024 | 19,00 | 20,80 | 18,46 | 20,55 | 8,16% | 71.133,00 |
| 12.09.2024 | 19,38 | 19,60 | 18,80 | 19,00 | -2,56% | 27.853,00 |
| 11.09.2024 | 19,84 | 20,75 | 19,10 | 19,50 | 2,09% | 56.933,00 |
| 10.09.2024 | 19,24 | 19,52 | 18,18 | 19,10 | -1,85% | 33.154,00 |
| 09.09.2024 | 19,30 | 20,40 | 18,94 | 19,46 | 2,85% | 71.181,00 |
| 06.09.2024 | 17,74 | 19,30 | 17,68 | 18,92 | 8,36% | 64.236,00 |
| 05.09.2024 | 17,10 | 18,80 | 16,80 | 17,46 | 3,93% | 48.387,00 |
| 04.09.2024 | 16,58 | 17,06 | 16,36 | 16,80 | 1,33% | 29.388,00 |
| 03.09.2024 | 16,88 | 17,04 | 16,32 | 16,58 | -1,78% | 10.761,00 |
| 02.09.2024 | 16,84 | 17,12 | 16,60 | 16,88 | 0,48% | 25.899,00 |
| 30.08.2024 | 16,52 | 16,86 | 16,52 | 16,80 | 1,82% | 6.660,00 |
| 29.08.2024 | 16,46 | 16,50 | 15,80 | 16,50 | 0,24% | 8.065,00 |
| 28.08.2024 | 16,70 | 16,78 | 16,30 | 16,46 | -2,14% | 5.158,00 |
| 27.08.2024 | 16,84 | 16,88 | 16,28 | 16,82 | -0,12% | 9.523,00 |
| 26.08.2024 | 17,60 | 17,82 | 16,54 | 16,84 | -4,32% | 18.257,00 |
| 23.08.2024 | 16,96 | 17,64 | 16,38 | 17,60 | 3,90% | 14.988,00 |
| 22.08.2024 | 16,20 | 17,24 | 16,12 | 16,94 | 4,31% | 27.456,00 |
| 21.08.2024 | 15,60 | 16,76 | 15,30 | 16,24 | 4,10% | 28.433,00 |
| 20.08.2024 | 16,00 | 16,00 | 15,04 | 15,60 | -2,50% | 20.216,00 |
| 19.08.2024 | 15,62 | 16,32 | 15,56 | 16,00 | 0,25% | 19.552,00 |
| 16.08.2024 | 15,84 | 16,00 | 15,32 | 15,96 | 2,44% | 16.528,00 |
| 15.08.2024 | 14,96 | 15,58 | 14,46 | 15,58 | 4,28% | 12.528,00 |
| 14.08.2024 | 15,50 | 15,50 | 14,50 | 14,94 | -4,72% | 23.017,00 |
| 13.08.2024 | 15,72 | 16,42 | 15,06 | 15,68 | -0,63% | 23.804,00 |
| 12.08.2024 | 13,10 | 15,78 | 13,10 | 15,78 | 23,47% | 38.567,00 |
| 09.08.2024 | 12,50 | 13,20 | 12,30 | 12,78 | 4,75% | 27.095,00 |
| 08.08.2024 | 12,36 | 12,64 | 11,60 | 12,20 | 0,00% | 28.265,00 |
| 07.08.2024 | 11,80 | 12,60 | 11,62 | 12,20 | 3,39% | 13.037,00 |
| 06.08.2024 | 10,80 | 11,88 | 10,80 | 11,80 | 9,46% | 12.049,00 |
| 05.08.2024 | 11,44 | 11,44 | 10,52 | 10,78 | -8,02% | 18.941,00 |
| 02.08.2024 | 12,44 | 12,44 | 11,70 | 11,72 | -6,69% | 6.754,00 |
| 01.08.2024 | 12,52 | 12,60 | 12,32 | 12,56 | 0,32% | 1.750,00 |
| 31.07.2024 | 12,00 | 12,78 | 11,98 | 12,52 | 5,39% | 5.246,00 |
| 30.07.2024 | 11,08 | 12,00 | 11,08 | 11,88 | 8,20% | 5.979,00 |
| 29.07.2024 | 11,18 | 11,22 | 10,90 | 10,98 | -1,61% | 4.404,00 |
| 26.07.2024 | 11,30 | 11,30 | 11,14 | 11,16 | -1,24% | 1.970,00 |
| 25.07.2024 | 11,78 | 11,78 | 11,10 | 11,30 | -4,07% | 4.203,00 |
| 24.07.2024 | 12,06 | 12,06 | 11,74 | 11,78 | -2,32% | 1.198,00 |
| 23.07.2024 | 12,30 | 12,30 | 11,96 | 12,06 | -1,95% | 2.831,00 |
| 22.07.2024 | 12,00 | 12,40 | 11,40 | 12,30 | 2,50% | 13.598,00 |
| 19.07.2024 | 11,28 | 12,20 | 11,10 | 12,00 | 9,09% | 13.810,00 |
| 18.07.2024 | 10,84 | 11,00 | 10,52 | 11,00 | 2,61% | 7.190,00 |
| 17.07.2024 | 10,36 | 11,08 | 10,34 | 10,72 | 5,10% | 11.121,00 |
| 16.07.2024 | 9,74 | 10,34 | 9,69 | 10,20 | 4,29% | 13.489,00 |
| 15.07.2024 | 10,00 | 10,02 | 9,74 | 9,78 | -2,20% | 3.960,00 |
| 12.07.2024 | 10,06 | 10,12 | 9,94 | 10,00 | -0,60% | 2.597,00 |
| 11.07.2024 | 10,02 | 10,10 | 9,92 | 10,06 | 0,70% | 12.007,00 |
| 10.07.2024 | 10,00 | 10,00 | 9,92 | 9,99 | 0,40% | 4.521,00 |
| 09.07.2024 | 10,00 | 10,08 | 9,90 | 9,95 | 0,00% | 4.787,00 |
| 08.07.2024 | 9,71 | 10,12 | 9,57 | 9,95 | 1,74% | 11.961,00 |
| 05.07.2024 | 10,32 | 10,32 | 9,78 | 9,78 | -5,05% | 5.516,00 |
| 04.07.2024 | 9,99 | 10,94 | 9,94 | 10,30 | 3,10% | 29.271,00 |
| 03.07.2024 | 9,54 | 10,00 | 9,54 | 9,99 | 5,16% | 4.322,00 |
| 02.07.2024 | 9,53 | 9,60 | 9,38 | 9,50 | -0,21% | 4.583,00 |
| 01.07.2024 | 9,30 | 9,82 | 9,23 | 9,52 | 2,81% | 8.561,00 |
| 28.06.2024 | 9,55 | 9,67 | 9,17 | 9,26 | -2,94% | 9.104,00 |
| 27.06.2024 | 9,70 | 9,78 | 9,52 | 9,54 | -1,75% | 4.621,00 |
| 26.06.2024 | 9,83 | 9,99 | 9,51 | 9,71 | -1,22% | 11.598,00 |
| 25.06.2024 | 10,50 | 10,50 | 9,61 | 9,83 | -6,38% | 16.644,00 |
| 24.06.2024 | 10,48 | 10,76 | 10,26 | 10,50 | 2,14% | 6.362,00 |
| 21.06.2024 | 11,42 | 11,46 | 10,28 | 10,28 | -11,38% | 40.941,00 |
| 20.06.2024 | 11,72 | 11,74 | 11,54 | 11,60 | -1,02% | 1.884,00 |
| 19.06.2024 | 11,96 | 12,34 | 11,42 | 11,72 | -1,68% | 9.203,00 |