10,650€
21,02%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.11.2024 | 12,03 | 12,08 | 7,47 | 8,78 | -27,44% | 1.790,00 |
| 12.11.2024 | 12,83 | 12,90 | 12,10 | 12,10 | -5,28% | - |
| 11.11.2024 | 13,00 | 13,00 | 12,30 | 12,78 | -1,73% | 15,00 |
| 08.11.2024 | 12,70 | 13,50 | 12,08 | 13,00 | 0,39% | - |
| 07.11.2024 | 13,10 | 13,45 | 12,85 | 12,95 | -1,15% | - |
| 06.11.2024 | 13,38 | 13,60 | 13,08 | 13,10 | -1,50% | - |
| 05.11.2024 | 13,75 | 13,85 | 13,08 | 13,30 | -5,67% | 1.000,00 |
| 04.11.2024 | 12,63 | 14,10 | 12,43 | 14,10 | 12,13% | - |
| 01.11.2024 | 12,88 | 13,10 | 12,20 | 12,58 | -1,37% | - |
| 31.10.2024 | 12,85 | 13,03 | 12,55 | 12,75 | -1,16% | 60,00 |
| 30.10.2024 | 13,63 | 13,80 | 12,90 | 12,90 | -5,84% | 250,00 |
| 29.10.2024 | 13,90 | 13,90 | 13,45 | 13,70 | -1,79% | - |
| 28.10.2024 | 13,83 | 14,50 | 13,00 | 13,95 | 4,49% | 280,00 |
| 25.10.2024 | 13,50 | 13,60 | 12,75 | 13,35 | -1,66% | 786,00 |
| 24.10.2024 | 14,93 | 14,95 | 13,10 | 13,58 | -8,89% | 8.085,00 |
| 23.10.2024 | 16,05 | 16,30 | 14,58 | 14,90 | -6,29% | 1.045,00 |
| 22.10.2024 | 18,95 | 19,00 | 14,08 | 15,90 | -14,97% | 225,00 |
| 21.10.2024 | 20,13 | 20,45 | 18,10 | 18,70 | -6,85% | - |
| 18.10.2024 | 20,40 | 20,55 | 19,85 | 20,08 | -2,31% | 100,00 |
| 17.10.2024 | 20,60 | 25,10 | 20,40 | 20,55 | -5,95% | 294,00 |
| 16.10.2024 | 26,70 | 26,70 | 21,00 | 21,85 | -5,00% | - |
| 15.10.2024 | 27,50 | 27,50 | 22,15 | 23,00 | -3,56% | - |
| 14.10.2024 | 23,35 | 27,30 | 23,30 | 23,85 | 0,21% | - |
| 11.10.2024 | 23,10 | 27,60 | 23,10 | 23,80 | -0,83% | - |
| 10.10.2024 | 23,55 | 27,60 | 23,45 | 24,00 | 0,00% | 75,00 |
| 09.10.2024 | 22,60 | 27,50 | 22,60 | 24,00 | 0,42% | - |
| 08.10.2024 | 22,60 | 27,90 | 22,60 | 23,90 | -1,44% | - |
| 07.10.2024 | 23,00 | 27,90 | 23,00 | 24,25 | 0,00% | - |
| 04.10.2024 | 23,25 | 27,50 | 23,25 | 24,25 | 2,11% | - |
| 03.10.2024 | 24,45 | 28,40 | 23,30 | 23,75 | -5,00% | - |
| 02.10.2024 | 24,45 | 28,40 | 24,20 | 25,00 | 0,40% | 40,00 |
| 01.10.2024 | 24,40 | 28,60 | 24,30 | 24,90 | 0,20% | - |
| 30.09.2024 | 25,25 | 29,20 | 24,60 | 24,85 | -3,31% | - |
| 27.09.2024 | 30,40 | 30,40 | 25,20 | 25,70 | -3,56% | - |
| 26.09.2024 | 25,40 | 29,70 | 25,30 | 26,65 | 4,10% | - |
| 25.09.2024 | 25,45 | 29,40 | 24,35 | 25,60 | -1,54% | - |
| 24.09.2024 | 29,70 | 29,70 | 25,45 | 26,00 | 0,39% | - |
| 23.09.2024 | 26,30 | 29,50 | 25,85 | 25,90 | -4,07% | - |
| 20.09.2024 | 26,75 | 30,80 | 26,25 | 27,00 | 0,00% | - |
| 19.09.2024 | 27,00 | 30,90 | 26,55 | 27,00 | -1,10% | 10,00 |
| 18.09.2024 | 27,15 | 30,80 | 26,75 | 27,30 | -0,73% | - |
| 17.09.2024 | 26,95 | 30,70 | 26,40 | 27,50 | 0,18% | - |
| 16.09.2024 | 30,70 | 30,80 | 26,75 | 27,45 | -0,54% | - |
| 13.09.2024 | 26,85 | 30,60 | 26,25 | 27,60 | 2,03% | - |
| 12.09.2024 | 27,20 | 30,80 | 26,65 | 27,05 | -2,87% | 45,00 |
| 11.09.2024 | 26,70 | 31,60 | 26,70 | 27,85 | 1,09% | - |
| 10.09.2024 | 27,15 | 31,40 | 27,15 | 27,55 | -0,36% | - |
| 09.09.2024 | 26,20 | 31,30 | 26,20 | 27,65 | 0,36% | - |
| 06.09.2024 | 27,10 | 31,40 | 26,40 | 27,55 | -0,36% | - |
| 05.09.2024 | 26,40 | 31,70 | 26,40 | 27,65 | 0,55% | - |
| 04.09.2024 | 27,40 | 31,30 | 26,40 | 27,50 | 0,00% | - |
| 03.09.2024 | 26,50 | 31,50 | 26,50 | 27,50 | -2,31% | - |
| 02.09.2024 | 26,60 | 31,80 | 26,60 | 28,15 | 2,18% | - |
| 30.08.2024 | 27,60 | 31,90 | 27,40 | 27,55 | 5,56% | - |
| 29.08.2024 | 26,85 | 32,00 | 26,10 | 26,10 | -4,74% | - |
| 28.08.2024 | 26,15 | 28,60 | 25,80 | 27,40 | 2,05% | - |
| 27.08.2024 | 25,50 | 30,30 | 25,50 | 26,85 | 1,32% | - |
| 26.08.2024 | 26,40 | 26,85 | 25,65 | 26,50 | -8,78% | - |
| 23.08.2024 | 27,25 | 31,10 | 27,25 | 29,05 | 5,44% | - |
| 22.08.2024 | 25,90 | 31,00 | 25,90 | 27,55 | 2,23% | - |
| 21.08.2024 | 26,65 | 30,40 | 26,25 | 26,95 | -0,37% | - |
| 20.08.2024 | 30,70 | 30,90 | 25,95 | 27,05 | -0,55% | - |
| 19.08.2024 | 25,75 | 29,80 | 25,60 | 27,20 | 4,21% | - |
| 16.08.2024 | 25,60 | 30,10 | 25,60 | 26,10 | -1,32% | - |
| 15.08.2024 | 26,10 | 30,60 | 25,90 | 26,45 | -1,67% | - |
| 14.08.2024 | 25,60 | 31,00 | 25,60 | 26,90 | 1,89% | - |
| 13.08.2024 | 25,40 | 30,30 | 25,35 | 26,40 | -0,75% | - |
| 12.08.2024 | 27,25 | 31,20 | 26,45 | 26,60 | -3,45% | - |
| 09.08.2024 | 26,50 | 30,70 | 26,50 | 27,55 | 2,04% | - |
| 08.08.2024 | 31,30 | 31,30 | 26,50 | 27,00 | -1,82% | - |
| 07.08.2024 | 27,20 | 31,30 | 26,55 | 27,50 | -0,36% | - |
| 06.08.2024 | 27,75 | 31,50 | 26,75 | 27,60 | -1,78% | - |
| 05.08.2024 | 28,00 | 32,10 | 27,15 | 28,10 | -2,09% | - |
| 02.08.2024 | 33,50 | 33,50 | 28,30 | 28,70 | -3,69% | - |
| 01.08.2024 | 29,00 | 33,50 | 29,00 | 29,80 | 1,36% | - |
| 31.07.2024 | 29,25 | 33,00 | 29,05 | 29,40 | -0,51% | - |
| 30.07.2024 | 29,80 | 33,50 | 29,00 | 29,55 | -2,48% | - |
| 29.07.2024 | 29,95 | 33,80 | 29,85 | 30,30 | -0,66% | 375,00 |
| 26.07.2024 | 34,20 | 34,40 | 30,15 | 30,50 | 0,16% | - |
| 25.07.2024 | 29,65 | 34,20 | 29,60 | 30,45 | 0,50% | - |
| 24.07.2024 | 30,00 | 33,70 | 29,65 | 30,30 | -0,49% | - |
| 23.07.2024 | 30,10 | 34,10 | 29,60 | 30,45 | -0,65% | - |
| 22.07.2024 | 30,45 | 34,50 | 29,95 | 30,65 | -0,33% | - |
| 19.07.2024 | 34,40 | 34,40 | 29,85 | 30,75 | 0,33% | - |
| 18.07.2024 | 30,25 | 34,30 | 29,85 | 30,65 | 0,16% | - |
| 17.07.2024 | 30,00 | 34,50 | 29,65 | 30,60 | -1,13% | - |
| 16.07.2024 | 29,95 | 33,90 | 29,65 | 30,95 | 1,81% | - |
| 15.07.2024 | 31,15 | 35,00 | 29,80 | 30,40 | -4,10% | 680,00 |
| 12.07.2024 | 33,90 | 35,00 | 30,15 | 31,70 | 4,97% | - |
| 11.07.2024 | 29,55 | 33,50 | 29,55 | 30,20 | 1,00% | 5,00 |
| 10.07.2024 | 29,85 | 33,80 | 29,60 | 29,90 | -0,66% | - |
| 09.07.2024 | 33,80 | 33,90 | 29,55 | 30,10 | 0,00% | - |
| 08.07.2024 | 28,90 | 34,10 | 28,90 | 30,10 | 1,35% | - |