19,060€
1,49%
Echtzeit-Aktienkurs Pullup Entertainment
Bid:
Ask:
Aktienkurse zur Pullup Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 18,80 | 19,96 | 18,78 | 19,14 | 1,92% | 33.730,00 |
| 15.05.2025 | 18,94 | 19,22 | 18,68 | 18,78 | -0,84% | 30.052,00 |
| 14.05.2025 | 19,15 | 19,50 | 18,76 | 18,94 | -1,06% | 28.643,00 |
| 13.05.2025 | 18,88 | 19,41 | 18,75 | 19,14 | 2,09% | 26.382,00 |
| 12.05.2025 | 18,71 | 19,00 | 17,80 | 18,75 | 0,57% | 27.779,00 |
| 09.05.2025 | 19,43 | 19,43 | 18,64 | 18,64 | -3,65% | 34.940,00 |
| 08.05.2025 | 18,35 | 19,46 | 18,19 | 19,35 | 5,48% | 36.578,00 |
| 07.05.2025 | 17,15 | 18,40 | 16,96 | 18,34 | 7,02% | 65.602,00 |
| 06.05.2025 | 16,97 | 17,50 | 16,90 | 17,14 | 1,06% | 43.451,00 |
| 05.05.2025 | 16,68 | 17,12 | 16,60 | 16,96 | 1,57% | 24.691,00 |
| 02.05.2025 | 16,60 | 16,90 | 16,49 | 16,70 | 1,20% | 16.760,00 |
| 30.04.2025 | 15,70 | 16,50 | 15,58 | 16,50 | 5,57% | 16.517,00 |
| 29.04.2025 | 15,56 | 16,01 | 15,45 | 15,63 | 0,45% | 21.980,00 |
| 28.04.2025 | 15,16 | 15,80 | 15,16 | 15,56 | 3,39% | 26.690,00 |
| 25.04.2025 | 15,65 | 15,78 | 15,05 | 15,05 | -3,46% | 41.655,00 |
| 24.04.2025 | 16,25 | 16,25 | 15,38 | 15,59 | -3,29% | 31.388,00 |
| 23.04.2025 | 16,12 | 16,54 | 15,80 | 16,12 | 0,76% | 34.287,00 |
| 22.04.2025 | 16,93 | 16,94 | 15,53 | 16,00 | -5,51% | 46.542,00 |
| 17.04.2025 | 17,00 | 17,53 | 16,30 | 16,93 | -5,31% | 63.385,00 |
| 16.04.2025 | 17,94 | 18,00 | 17,53 | 17,88 | -1,22% | 16.938,00 |
| 15.04.2025 | 18,15 | 18,19 | 17,52 | 18,10 | -1,95% | 30.844,00 |
| 14.04.2025 | 17,90 | 18,70 | 17,89 | 18,46 | 4,04% | 23.090,00 |
| 11.04.2025 | 17,78 | 17,92 | 17,10 | 17,74 | 0,25% | 16.564,00 |
| 10.04.2025 | 18,70 | 18,87 | 17,70 | 17,70 | -1,91% | 28.097,00 |
| 09.04.2025 | 17,75 | 18,10 | 16,22 | 18,04 | -0,86% | 28.245,00 |
| 08.04.2025 | 17,82 | 18,38 | 17,70 | 18,20 | 4,86% | 28.175,00 |
| 07.04.2025 | 15,58 | 18,04 | 14,30 | 17,36 | 0,56% | 48.707,00 |
| 04.04.2025 | 18,06 | 18,08 | 16,74 | 17,26 | -4,43% | 55.435,00 |
| 03.04.2025 | 18,20 | 18,64 | 17,34 | 18,06 | -4,24% | 21.651,00 |
| 02.04.2025 | 19,64 | 19,64 | 18,84 | 18,86 | -3,97% | 11.158,00 |
| 01.04.2025 | 18,74 | 19,84 | 18,74 | 19,64 | 4,80% | 50.134,00 |
| 31.03.2025 | 19,34 | 19,34 | 18,64 | 18,74 | -3,80% | 16.563,00 |
| 28.03.2025 | 19,36 | 20,10 | 19,30 | 19,48 | 0,72% | 27.835,00 |
| 27.03.2025 | 19,12 | 19,60 | 18,78 | 19,34 | 0,10% | 19.662,00 |
| 26.03.2025 | 19,64 | 19,70 | 19,32 | 19,32 | -1,93% | 7.046,00 |
| 25.03.2025 | 18,96 | 19,72 | 18,90 | 19,70 | 4,01% | 90.578,00 |
| 24.03.2025 | 18,16 | 19,30 | 18,16 | 18,94 | 4,64% | 21.724,00 |
| 21.03.2025 | 18,00 | 18,70 | 17,84 | 18,10 | 0,00% | 19.147,00 |
| 20.03.2025 | 18,08 | 18,18 | 17,66 | 18,10 | 0,11% | 18.545,00 |
| 19.03.2025 | 17,96 | 18,20 | 17,70 | 18,08 | 0,78% | 20.443,00 |
| 18.03.2025 | 18,04 | 18,32 | 17,90 | 17,94 | -0,55% | 27.360,00 |
| 17.03.2025 | 18,32 | 18,64 | 17,82 | 18,04 | -1,42% | 19.076,00 |
| 14.03.2025 | 18,40 | 18,80 | 18,04 | 18,30 | 5,66% | 54.061,00 |
| 13.03.2025 | 17,34 | 17,80 | 17,04 | 17,32 | 0,00% | 16.804,00 |
| 12.03.2025 | 17,20 | 17,42 | 17,14 | 17,32 | 0,70% | 10.973,00 |
| 11.03.2025 | 17,68 | 17,84 | 16,98 | 17,20 | -2,71% | 17.680,00 |
| 10.03.2025 | 18,12 | 18,40 | 17,68 | 17,68 | -2,32% | 15.780,00 |
| 07.03.2025 | 18,00 | 18,24 | 17,56 | 18,10 | 0,56% | 21.951,00 |
| 06.03.2025 | 17,96 | 18,30 | 17,66 | 18,00 | 0,00% | 19.286,00 |
| 05.03.2025 | 17,60 | 18,40 | 17,60 | 18,00 | 2,86% | 21.012,00 |
| 04.03.2025 | 17,94 | 18,00 | 17,38 | 17,50 | -2,67% | 29.636,00 |
| 03.03.2025 | 18,10 | 18,30 | 17,84 | 17,98 | -0,99% | 17.810,00 |
| 28.02.2025 | 18,30 | 18,32 | 17,94 | 18,16 | -1,63% | 11.536,00 |
| 27.02.2025 | 18,70 | 18,70 | 18,20 | 18,46 | -1,28% | 15.159,00 |
| 26.02.2025 | 18,60 | 18,80 | 18,44 | 18,70 | 1,08% | 11.993,00 |
| 25.02.2025 | 19,06 | 19,06 | 18,42 | 18,50 | -3,14% | 12.665,00 |
| 24.02.2025 | 19,08 | 19,40 | 18,84 | 19,10 | 0,53% | 7.089,00 |
| 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 |