18,700€
-2,30%
Echtzeit-Aktienkurs Pullup Entertainment
Bid:
Ask:
Aktienkurse zur Pullup Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |