16,220€
4,92%
Echtzeit-Aktienkurs PIERER MOBILITY AG
Bid:
Ask:
Aktienkurse zur PIERER MOBILITY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 12,35 | 15,12 | 12,35 | 15,10 | 0,00% | 1.060,00 |
| 08.04.2025 | 15,78 | 16,64 | 14,96 | 15,10 | -5,63% | 3.270,00 |
| 07.04.2025 | 12,92 | 16,00 | 11,21 | 16,00 | 17,00% | 1.332,00 |
| 04.04.2025 | 16,70 | 16,70 | 10,50 | 13,68 | -23,82% | 5.285,00 |
| 03.04.2025 | 18,35 | 18,53 | 17,78 | 17,95 | -3,62% | 250,00 |
| 02.04.2025 | 19,33 | 19,78 | 18,53 | 18,63 | -1,19% | 250,00 |
| 01.04.2025 | 18,55 | 19,70 | 18,45 | 18,85 | 1,89% | 1.000,00 |
| 31.03.2025 | 18,25 | 18,93 | 18,05 | 18,50 | 1,93% | 1.000,00 |
| 28.03.2025 | 18,58 | 19,40 | 18,13 | 18,15 | -2,68% | - |
| 27.03.2025 | 18,88 | 18,98 | 18,10 | 18,65 | -0,80% | - |
| 26.03.2025 | 18,90 | 19,08 | 18,53 | 18,80 | -0,27% | 250,00 |
| 25.03.2025 | 19,00 | 19,33 | 18,63 | 18,85 | -0,79% | 505,00 |
| 24.03.2025 | 18,98 | 19,70 | 18,73 | 19,00 | 0,53% | 1.691,00 |
| 21.03.2025 | 18,83 | 19,40 | 18,65 | 18,90 | 0,53% | 400,00 |
| 20.03.2025 | 19,20 | 19,53 | 18,38 | 18,80 | -2,97% | - |
| 19.03.2025 | 19,65 | 19,80 | 18,85 | 19,38 | -1,40% | 1.148,00 |
| 18.03.2025 | 20,08 | 20,75 | 19,50 | 19,65 | -3,20% | 1.021,00 |
| 17.03.2025 | 17,40 | 20,50 | 17,23 | 20,30 | 17,34% | 1.960,00 |
| 14.03.2025 | 18,25 | 18,28 | 17,08 | 17,30 | -5,21% | 1.746,00 |
| 13.03.2025 | 18,28 | 18,53 | 18,00 | 18,25 | -0,54% | - |
| 12.03.2025 | 18,55 | 18,73 | 18,18 | 18,35 | -1,08% | - |
| 11.03.2025 | 19,43 | 19,45 | 18,28 | 18,55 | -4,38% | 2.053,00 |
| 10.03.2025 | 20,30 | 20,35 | 19,15 | 19,40 | -3,00% | - |
| 07.03.2025 | 20,35 | 20,35 | 19,80 | 20,00 | -2,44% | 323,00 |
| 06.03.2025 | 20,85 | 20,85 | 19,95 | 20,50 | -1,44% | 180,00 |
| 05.03.2025 | 21,00 | 21,20 | 20,33 | 20,80 | -0,95% | 80,00 |
| 04.03.2025 | 21,10 | 21,30 | 20,75 | 21,00 | -0,47% | 204,00 |
| 03.03.2025 | 20,60 | 21,80 | 20,55 | 21,10 | 3,69% | 1.565,00 |
| 28.02.2025 | 22,80 | 22,80 | 20,20 | 20,35 | -10,75% | 755,00 |
| 27.02.2025 | 23,10 | 23,40 | 22,20 | 22,80 | -1,72% | 1.710,00 |
| 26.02.2025 | 23,80 | 24,60 | 21,85 | 23,20 | -0,85% | 3.981,00 |
| 25.02.2025 | 20,55 | 24,10 | 18,98 | 23,40 | 11,43% | 5.136,00 |
| 24.02.2025 | 25,65 | 25,65 | 18,00 | 21,00 | -16,17% | 7.567,00 |
| 21.02.2025 | 21,30 | 25,60 | 21,20 | 25,05 | 18,16% | 2.997,00 |
| 20.02.2025 | 20,50 | 21,40 | 20,10 | 21,20 | 3,92% | 2.380,00 |
| 19.02.2025 | 20,55 | 20,70 | 19,70 | 20,40 | 0,49% | 2.332,00 |
| 18.02.2025 | 19,48 | 20,70 | 19,40 | 20,30 | 4,10% | 4.748,00 |
| 17.02.2025 | 19,68 | 20,30 | 19,30 | 19,50 | -1,27% | 505,00 |
| 14.02.2025 | 19,35 | 19,80 | 19,30 | 19,75 | 2,07% | 1.290,00 |
| 13.02.2025 | 18,70 | 19,75 | 18,70 | 19,35 | 4,03% | 1.180,00 |
| 12.02.2025 | 18,40 | 18,98 | 18,38 | 18,60 | -0,53% | 370,00 |
| 11.02.2025 | 18,40 | 19,23 | 18,30 | 18,70 | 1,91% | 380,00 |
| 10.02.2025 | 18,00 | 18,95 | 17,85 | 18,35 | 2,51% | 83,00 |
| 07.02.2025 | 18,05 | 18,05 | 17,90 | 17,90 | -1,10% | - |
| 06.02.2025 | 17,90 | 18,48 | 17,75 | 18,10 | 0,98% | - |
| 05.02.2025 | 17,93 | 18,50 | 17,80 | 17,93 | -1,38% | 477,00 |
| 04.02.2025 | 18,33 | 18,33 | 17,93 | 18,18 | -0,68% | 5,00 |
| 03.02.2025 | 18,25 | 18,73 | 17,75 | 18,30 | -0,81% | 660,00 |
| 31.01.2025 | 18,38 | 18,98 | 17,83 | 18,45 | 0,27% | 1.349,00 |
| 30.01.2025 | 18,00 | 18,45 | 17,70 | 18,40 | 2,51% | 137,00 |
| 29.01.2025 | 18,33 | 19,13 | 17,88 | 17,95 | -2,18% | 1.225,00 |
| 28.01.2025 | 18,13 | 19,58 | 17,30 | 18,35 | 0,27% | 748,00 |
| 27.01.2025 | 18,78 | 20,20 | 16,85 | 18,30 | -4,94% | 3.353,00 |
| 24.01.2025 | 18,50 | 19,95 | 17,85 | 19,25 | 17,92% | 2.494,00 |
| 23.01.2025 | 16,60 | 18,05 | 16,18 | 16,33 | -0,15% | 2.232,00 |
| 22.01.2025 | 16,63 | 16,65 | 16,15 | 16,35 | 1,08% | 10,00 |
| 21.01.2025 | 16,58 | 16,70 | 16,18 | 16,18 | -2,56% | 2.101,00 |
| 20.01.2025 | 16,78 | 16,95 | 16,10 | 16,60 | -1,78% | 1.053,00 |
| 17.01.2025 | 16,43 | 17,05 | 16,05 | 16,90 | 4,00% | 5,00 |
| 16.01.2025 | 16,18 | 16,70 | 16,05 | 16,25 | 0,31% | 12,00 |
| 15.01.2025 | 16,60 | 16,85 | 15,88 | 16,20 | -2,56% | 172,00 |
| 14.01.2025 | 16,58 | 16,75 | 16,10 | 16,63 | 1,53% | 768,00 |
| 13.01.2025 | 16,40 | 17,10 | 16,25 | 16,38 | -0,15% | 420,00 |
| 10.01.2025 | 16,88 | 17,75 | 16,15 | 16,40 | -4,65% | 2.669,00 |
| 09.01.2025 | 14,98 | 17,40 | 14,95 | 17,20 | 14,67% | 6.093,00 |
| 08.01.2025 | 18,13 | 18,35 | 14,30 | 15,00 | -17,70% | 4.344,00 |
| 07.01.2025 | 20,60 | 20,90 | 18,20 | 18,23 | -11,96% | 4.320,00 |
| 06.01.2025 | 21,75 | 21,90 | 18,50 | 20,70 | -3,94% | 2.900,00 |
| 03.01.2025 | 21,45 | 23,15 | 20,90 | 21,55 | -1,37% | 5.542,00 |
| 02.01.2025 | 20,35 | 21,95 | 20,30 | 21,85 | 13,21% | 4.097,00 |
| 30.12.2024 | 21,25 | 23,85 | 19,20 | 19,30 | -3,98% | 4.008,00 |
| 27.12.2024 | 17,25 | 21,45 | 17,13 | 20,10 | 20,90% | 9.628,00 |
| 23.12.2024 | 15,35 | 20,70 | 15,10 | 16,63 | 10,47% | 31.977,00 |
| 20.12.2024 | 11,15 | 15,50 | 11,05 | 15,05 | 35,59% | 11.028,00 |
| 19.12.2024 | 11,13 | 11,20 | 11,03 | 11,10 | -0,89% | 45,00 |
| 18.12.2024 | 11,43 | 11,63 | 11,05 | 11,20 | -1,10% | 854,00 |
| 17.12.2024 | 11,18 | 11,38 | 10,98 | 11,33 | 1,12% | 874,00 |
| 16.12.2024 | 11,70 | 11,70 | 11,10 | 11,20 | -3,03% | 3.411,00 |
| 13.12.2024 | 11,80 | 12,03 | 11,25 | 11,55 | -1,91% | 6.452,00 |
| 12.12.2024 | 11,93 | 12,28 | 11,15 | 11,78 | -2,28% | 4.860,00 |
| 11.12.2024 | 11,63 | 12,13 | 11,33 | 12,05 | 4,56% | 2.880,00 |
| 10.12.2024 | 11,48 | 12,23 | 11,45 | 11,53 | 0,44% | 4.535,00 |
| 09.12.2024 | 10,85 | 12,28 | 10,80 | 11,48 | 5,76% | 9.663,00 |
| 06.12.2024 | 11,15 | 11,35 | 10,10 | 10,85 | -2,69% | 4.252,00 |
| 05.12.2024 | 12,00 | 12,13 | 10,95 | 11,15 | -6,11% | 4.520,00 |
| 04.12.2024 | 12,30 | 12,98 | 11,45 | 11,88 | -1,25% | 3.285,00 |
| 03.12.2024 | 12,78 | 14,50 | 10,50 | 12,03 | -3,99% | 9.631,00 |
| 02.12.2024 | 9,87 | 12,60 | 9,87 | 12,53 | 29,79% | 13.922,00 |
| 29.11.2024 | 8,14 | 10,25 | 7,88 | 9,65 | 17,11% | 3.236,00 |
| 28.11.2024 | 8,56 | 8,71 | 7,91 | 8,24 | -3,17% | 4.670,00 |
| 27.11.2024 | 8,86 | 9,44 | 7,56 | 8,51 | -4,27% | 21.943,00 |
| 26.11.2024 | 14,10 | 16,25 | 7,06 | 8,89 | -36,04% | 35.004,00 |
| 25.11.2024 | 10,73 | 14,20 | 10,48 | 13,90 | 33,33% | 6.209,00 |
| 22.11.2024 | 9,64 | 10,65 | 9,36 | 10,43 | 9,74% | 3.956,00 |
| 21.11.2024 | 8,56 | 9,60 | 8,40 | 9,50 | 11,63% | 953,00 |
| 20.11.2024 | 9,38 | 9,40 | 8,30 | 8,51 | -9,18% | 2.372,00 |
| 19.11.2024 | 9,67 | 9,78 | 9,36 | 9,37 | -3,10% | 3.220,00 |
| 18.11.2024 | 9,51 | 9,78 | 9,43 | 9,67 | 1,47% | 910,00 |
| 15.11.2024 | 9,15 | 10,30 | 8,99 | 9,53 | 5,89% | 4.899,00 |
| 14.11.2024 | 8,72 | 9,00 | 8,45 | 9,00 | 2,39% | 1.200,00 |