14,340€
-3,63%
Echtzeit-Aktienkurs PIERER MOBILITY AG
Bid:
Ask:
Aktienkurse zur PIERER MOBILITY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 14,54 | 16,42 | 14,53 | 16,37 | 9,87% | - |
| 08.04.2025 | 16,01 | 16,78 | 14,80 | 14,90 | -5,10% | - |
| 07.04.2025 | 13,41 | 16,25 | 11,70 | 15,70 | 15,87% | - |
| 04.04.2025 | 14,65 | 17,18 | 10,47 | 13,55 | -24,30% | 1.021,00 |
| 03.04.2025 | 18,28 | 18,45 | 17,73 | 17,90 | -4,28% | 231,00 |
| 02.04.2025 | 19,20 | 19,68 | 18,63 | 18,70 | -2,35% | - |
| 01.04.2025 | 18,53 | 19,70 | 18,48 | 19,15 | 3,65% | 726,00 |
| 31.03.2025 | 18,18 | 18,70 | 18,18 | 18,48 | 1,37% | - |
| 28.03.2025 | 18,55 | 19,20 | 18,23 | 18,23 | -2,15% | 50,00 |
| 27.03.2025 | 18,80 | 18,98 | 18,38 | 18,63 | -1,32% | - |
| 26.03.2025 | 18,98 | 19,00 | 18,78 | 18,88 | -0,40% | - |
| 25.03.2025 | 19,00 | 19,25 | 18,83 | 18,95 | -0,39% | - |
| 24.03.2025 | 18,90 | 19,63 | 18,68 | 19,03 | 1,33% | - |
| 21.03.2025 | 18,45 | 19,25 | 18,45 | 18,78 | 0,13% | - |
| 20.03.2025 | 19,20 | 19,55 | 18,70 | 18,75 | -2,47% | - |
| 19.03.2025 | 19,75 | 19,78 | 19,00 | 19,23 | -2,90% | 200,00 |
| 18.03.2025 | 20,15 | 20,70 | 19,70 | 19,80 | -1,98% | 200,00 |
| 17.03.2025 | 17,50 | 20,40 | 17,40 | 20,20 | 15,10% | 600,00 |
| 14.03.2025 | 18,33 | 18,33 | 17,13 | 17,55 | -3,57% | - |
| 13.03.2025 | 18,05 | 18,43 | 18,03 | 18,20 | -0,14% | - |
| 12.03.2025 | 18,55 | 19,05 | 18,15 | 18,23 | -0,82% | - |
| 11.03.2025 | 19,33 | 19,45 | 18,38 | 18,38 | -5,41% | 2.743,00 |
| 10.03.2025 | 20,25 | 20,25 | 19,13 | 19,43 | -4,07% | 1.000,00 |
| 07.03.2025 | 20,30 | 20,38 | 20,15 | 20,25 | -1,46% | - |
| 06.03.2025 | 20,95 | 20,95 | 19,85 | 20,55 | -1,91% | - |
| 05.03.2025 | 21,15 | 21,35 | 20,50 | 20,95 | 0,00% | - |
| 04.03.2025 | 20,90 | 21,30 | 20,85 | 20,95 | 0,00% | - |
| 03.03.2025 | 21,00 | 21,85 | 20,80 | 20,95 | 1,95% | - |
| 28.02.2025 | 22,90 | 23,10 | 20,25 | 20,55 | -9,67% | 557,00 |
| 27.02.2025 | 23,20 | 23,55 | 22,15 | 22,75 | -1,09% | - |
| 26.02.2025 | 24,00 | 24,30 | 21,95 | 23,00 | -0,65% | - |
| 25.02.2025 | 19,20 | 24,10 | 18,45 | 23,15 | 11,03% | 800,00 |
| 24.02.2025 | 24,70 | 24,70 | 18,25 | 20,85 | -14,90% | 1.199,00 |
| 21.02.2025 | 21,35 | 25,60 | 21,25 | 24,50 | 15,02% | 700,00 |
| 20.02.2025 | 20,55 | 21,45 | 20,30 | 21,30 | 3,65% | - |
| 19.02.2025 | 20,60 | 21,10 | 19,65 | 20,55 | -0,24% | 70,00 |
| 18.02.2025 | 19,68 | 20,70 | 19,65 | 20,60 | 4,57% | - |
| 17.02.2025 | 19,85 | 20,20 | 19,43 | 19,70 | 0,00% | - |
| 14.02.2025 | 19,38 | 19,75 | 19,33 | 19,70 | 1,68% | - |
| 13.02.2025 | 18,90 | 19,78 | 18,83 | 19,38 | 3,20% | - |
| 12.02.2025 | 18,38 | 18,88 | 18,38 | 18,78 | 2,04% | - |
| 11.02.2025 | 18,35 | 19,18 | 18,30 | 18,40 | 0,41% | - |
| 10.02.2025 | 17,98 | 18,88 | 17,83 | 18,33 | 2,09% | - |
| 07.02.2025 | 18,03 | 18,10 | 17,95 | 17,95 | -0,97% | 8,00 |
| 06.02.2025 | 17,80 | 18,23 | 17,80 | 18,13 | 2,26% | 164,00 |
| 05.02.2025 | 17,85 | 18,33 | 17,73 | 17,73 | -1,12% | - |
| 04.02.2025 | 18,33 | 18,35 | 17,93 | 17,93 | -2,05% | - |
| 03.02.2025 | 18,23 | 18,38 | 17,90 | 18,30 | -0,54% | - |
| 31.01.2025 | 18,38 | 18,88 | 18,00 | 18,40 | 0,27% | 50,00 |
| 30.01.2025 | 17,93 | 18,43 | 17,93 | 18,35 | 2,51% | - |
| 29.01.2025 | 18,80 | 18,90 | 17,85 | 17,90 | -2,05% | - |
| 28.01.2025 | 20,05 | 20,05 | 17,70 | 18,28 | -7,47% | 100,00 |
| 27.01.2025 | 18,98 | 19,85 | 16,90 | 19,75 | 2,33% | - |
| 24.01.2025 | 19,35 | 19,83 | 17,80 | 19,30 | 3,76% | 129,00 |
| 23.01.2025 | 16,43 | 18,85 | 16,40 | 18,60 | 13,41% | - |
| 22.01.2025 | 16,70 | 16,70 | 16,15 | 16,40 | -1,94% | - |
| 21.01.2025 | 16,58 | 16,78 | 16,15 | 16,73 | -0,15% | - |
| 20.01.2025 | 16,78 | 17,00 | 15,98 | 16,75 | 0,00% | - |
| 17.01.2025 | 16,58 | 16,98 | 16,00 | 16,75 | 1,06% | 206,00 |
| 16.01.2025 | 16,25 | 16,88 | 16,15 | 16,58 | 1,69% | - |
| 15.01.2025 | 16,70 | 16,98 | 15,85 | 16,30 | -1,81% | - |
| 14.01.2025 | 16,55 | 16,90 | 16,33 | 16,60 | -0,30% | - |
| 13.01.2025 | 16,73 | 17,18 | 16,30 | 16,65 | 1,52% | 2.404,00 |
| 10.01.2025 | 16,88 | 17,53 | 16,13 | 16,40 | -4,09% | 39,00 |
| 09.01.2025 | 14,88 | 17,45 | 14,88 | 17,10 | 14,77% | - |
| 08.01.2025 | 18,05 | 18,23 | 14,43 | 14,90 | -17,11% | 360,00 |
| 07.01.2025 | 20,60 | 20,93 | 17,75 | 17,98 | -12,95% | 45,00 |
| 06.01.2025 | 21,90 | 21,95 | 18,88 | 20,65 | -4,84% | 225,00 |
| 03.01.2025 | 21,40 | 22,85 | 20,95 | 21,70 | 2,36% | 491,00 |
| 02.01.2025 | 20,40 | 22,20 | 19,78 | 21,20 | 9,84% | 3.000,00 |
| 30.12.2024 | 20,10 | 23,75 | 19,10 | 19,30 | -3,02% | 3.555,00 |
| 27.12.2024 | 17,40 | 21,10 | 17,40 | 19,90 | 15,03% | 621,00 |
| 23.12.2024 | 15,48 | 20,60 | 15,18 | 17,30 | 15,33% | 800,00 |
| 20.12.2024 | 11,28 | 15,38 | 11,15 | 15,00 | 32,74% | 1.365,00 |
| 19.12.2024 | 11,08 | 11,30 | 10,93 | 11,30 | 2,03% | 30,00 |
| 18.12.2024 | 11,65 | 11,78 | 11,08 | 11,08 | -1,99% | - |
| 17.12.2024 | 11,18 | 11,45 | 10,98 | 11,30 | 0,89% | - |
| 16.12.2024 | 11,53 | 11,53 | 11,08 | 11,20 | -3,24% | 132,00 |
| 13.12.2024 | 11,93 | 11,93 | 11,48 | 11,58 | -2,73% | - |
| 12.12.2024 | 11,98 | 12,18 | 11,23 | 11,90 | -0,63% | 357,00 |
| 11.12.2024 | 11,63 | 12,00 | 11,35 | 11,98 | 1,27% | 80,00 |
| 10.12.2024 | 11,90 | 12,08 | 11,45 | 11,83 | 3,73% | - |
| 09.12.2024 | 10,95 | 12,28 | 10,95 | 11,40 | 4,11% | - |
| 06.12.2024 | 11,10 | 11,23 | 10,27 | 10,95 | -1,35% | - |
| 05.12.2024 | 11,95 | 12,13 | 10,90 | 11,10 | -6,72% | 90,00 |
| 04.12.2024 | 12,40 | 12,98 | 11,55 | 11,90 | -2,26% | 2.900,00 |
| 03.12.2024 | 12,85 | 14,68 | 10,55 | 12,18 | -4,88% | 3.627,00 |
| 02.12.2024 | 9,81 | 13,00 | 9,81 | 12,80 | 33,75% | 1.669,00 |
| 29.11.2024 | 8,21 | 10,25 | 7,85 | 9,57 | 17,42% | 119,00 |
| 28.11.2024 | 8,63 | 8,85 | 7,93 | 8,15 | -6,32% | 1.136,00 |
| 27.11.2024 | 9,00 | 9,39 | 7,68 | 8,70 | -0,34% | 124,00 |
| 26.11.2024 | 14,38 | 16,38 | 7,19 | 8,73 | -38,09% | 2.170,00 |
| 25.11.2024 | 10,73 | 14,83 | 10,58 | 14,10 | 30,86% | 930,00 |
| 22.11.2024 | 9,67 | 10,78 | 9,48 | 10,78 | 10,17% | 100,00 |
| 21.11.2024 | 8,66 | 9,78 | 8,58 | 9,78 | 14,65% | - |
| 20.11.2024 | 9,42 | 9,52 | 8,37 | 8,53 | -8,77% | - |
| 19.11.2024 | 9,72 | 9,90 | 9,33 | 9,35 | -3,61% | 3,00 |
| 18.11.2024 | 9,72 | 10,11 | 9,44 | 9,70 | 0,31% | 1,00 |
| 15.11.2024 | 9,35 | 10,25 | 9,17 | 9,67 | 3,20% | - |
| 14.11.2024 | 8,81 | 9,39 | 8,61 | 9,37 | 6,72% | 1.188,00 |