16,370€
9,28%
Echtzeit-Aktienkurs PIERER MOBILITY AG
Bid:
Ask:
Aktienkurse zur PIERER MOBILITY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 14,72 | 16,58 | 14,46 | 16,32 | 8,95% | 81,00 |
| 08.04.2025 | 15,53 | 16,74 | 14,85 | 14,98 | -3,60% | 1.051,00 |
| 07.04.2025 | 13,63 | 16,47 | 11,72 | 15,54 | 14,26% | 11.359,00 |
| 04.04.2025 | 17,90 | 17,95 | 10,70 | 13,60 | -24,23% | 9.670,00 |
| 03.04.2025 | 18,28 | 18,43 | 17,75 | 17,95 | -3,88% | 1.426,00 |
| 02.04.2025 | 19,13 | 19,65 | 18,58 | 18,68 | -2,23% | 18,00 |
| 01.04.2025 | 18,48 | 19,65 | 18,43 | 19,10 | 3,24% | 601,00 |
| 31.03.2025 | 18,08 | 18,75 | 18,03 | 18,50 | 1,79% | 1.635,00 |
| 28.03.2025 | 18,60 | 19,23 | 18,18 | 18,18 | -2,15% | 1.446,00 |
| 27.03.2025 | 18,95 | 18,95 | 18,18 | 18,58 | -1,85% | 3.005,00 |
| 26.03.2025 | 18,98 | 19,03 | 18,75 | 18,93 | -0,13% | 250,00 |
| 25.03.2025 | 18,98 | 19,30 | 18,78 | 18,95 | -0,39% | 2.986,00 |
| 24.03.2025 | 18,78 | 19,63 | 18,60 | 19,03 | 1,47% | 1.009,00 |
| 21.03.2025 | 18,70 | 19,25 | 18,65 | 18,75 | 0,00% | 284,00 |
| 20.03.2025 | 18,90 | 19,55 | 18,70 | 18,75 | -0,79% | 775,00 |
| 19.03.2025 | 19,78 | 19,78 | 18,90 | 18,90 | -4,42% | 754,00 |
| 18.03.2025 | 20,20 | 20,70 | 19,53 | 19,78 | -2,10% | 3.740,00 |
| 17.03.2025 | 17,58 | 20,40 | 17,43 | 20,20 | 14,94% | 5.977,00 |
| 14.03.2025 | 18,28 | 18,33 | 17,13 | 17,58 | -3,30% | 3.756,00 |
| 13.03.2025 | 18,15 | 18,45 | 17,98 | 18,18 | -0,14% | 774,00 |
| 12.03.2025 | 18,23 | 18,60 | 18,05 | 18,20 | 0,00% | 516,00 |
| 11.03.2025 | 19,45 | 19,58 | 18,20 | 18,20 | -6,19% | 1.276,00 |
| 10.03.2025 | 20,25 | 20,30 | 19,00 | 19,40 | -4,20% | 1.288,00 |
| 07.03.2025 | 20,50 | 20,50 | 19,95 | 20,25 | -1,22% | 1.482,00 |
| 06.03.2025 | 20,95 | 21,05 | 19,80 | 20,50 | -2,15% | 1.671,00 |
| 05.03.2025 | 21,10 | 21,35 | 20,40 | 20,95 | -0,24% | 972,00 |
| 04.03.2025 | 21,00 | 21,30 | 20,80 | 21,00 | 0,00% | 1.327,00 |
| 03.03.2025 | 20,65 | 21,85 | 20,55 | 21,00 | 2,19% | 987,00 |
| 28.02.2025 | 22,65 | 22,85 | 20,30 | 20,55 | -9,67% | 2.681,00 |
| 27.02.2025 | 23,00 | 23,45 | 22,15 | 22,75 | -1,09% | 2.505,00 |
| 26.02.2025 | 23,30 | 24,45 | 21,95 | 23,00 | -0,86% | 6.779,00 |
| 25.02.2025 | 20,75 | 24,10 | 18,60 | 23,20 | 11,54% | 30.973,00 |
| 24.02.2025 | 24,90 | 25,85 | 18,13 | 20,80 | -15,10% | 20.048,00 |
| 21.02.2025 | 21,35 | 25,65 | 21,15 | 24,50 | 14,75% | 6.959,00 |
| 20.02.2025 | 20,55 | 21,45 | 20,25 | 21,35 | 3,89% | 7.979,00 |
| 19.02.2025 | 20,60 | 21,10 | 19,70 | 20,55 | -0,24% | 5.147,00 |
| 18.02.2025 | 19,68 | 20,70 | 19,55 | 20,60 | 4,70% | 1.837,00 |
| 17.02.2025 | 19,73 | 20,18 | 19,40 | 19,68 | -0,25% | 1.084,00 |
| 14.02.2025 | 19,38 | 19,83 | 19,33 | 19,73 | 1,81% | 1.170,00 |
| 13.02.2025 | 18,83 | 19,78 | 18,78 | 19,38 | 3,47% | 2.248,00 |
| 12.02.2025 | 18,33 | 18,93 | 18,33 | 18,73 | 2,18% | 24,00 |
| 11.02.2025 | 18,33 | 19,23 | 18,23 | 18,33 | 0,00% | 1.507,00 |
| 10.02.2025 | 17,93 | 18,95 | 17,83 | 18,33 | 2,23% | 1.617,00 |
| 07.02.2025 | 18,13 | 18,15 | 17,93 | 17,93 | -1,10% | 317,00 |
| 06.02.2025 | 17,83 | 18,23 | 17,80 | 18,13 | 1,54% | 914,00 |
| 05.02.2025 | 17,88 | 18,30 | 17,73 | 17,85 | -0,42% | 3.244,00 |
| 04.02.2025 | 18,30 | 18,35 | 17,93 | 17,93 | -2,05% | 1.181,00 |
| 03.02.2025 | 18,33 | 18,50 | 17,88 | 18,30 | -0,41% | 1.720,00 |
| 31.01.2025 | 18,35 | 18,93 | 18,00 | 18,38 | 0,14% | 941,00 |
| 30.01.2025 | 17,90 | 18,48 | 17,90 | 18,35 | 2,51% | 2.267,00 |
| 29.01.2025 | 18,30 | 18,93 | 17,80 | 17,90 | -2,19% | 851,00 |
| 28.01.2025 | 19,93 | 20,15 | 17,70 | 18,30 | -8,16% | 2.703,00 |
| 27.01.2025 | 18,88 | 20,08 | 16,80 | 19,93 | 6,13% | 10.356,00 |
| 24.01.2025 | 18,30 | 19,93 | 17,38 | 18,78 | 0,40% | 7.904,00 |
| 23.01.2025 | 16,48 | 19,43 | 16,40 | 18,70 | 13,51% | 4.649,00 |
| 22.01.2025 | 16,78 | 16,80 | 16,15 | 16,48 | -1,79% | 2.435,00 |
| 21.01.2025 | 16,60 | 16,78 | 16,10 | 16,78 | 1,05% | 987,00 |
| 20.01.2025 | 16,75 | 17,03 | 15,95 | 16,60 | -0,90% | 1.753,00 |
| 17.01.2025 | 16,58 | 17,03 | 16,03 | 16,75 | 1,06% | 927,00 |
| 16.01.2025 | 16,25 | 16,80 | 16,08 | 16,58 | 1,69% | 898,00 |
| 15.01.2025 | 16,60 | 17,05 | 15,88 | 16,30 | -1,81% | 914,00 |
| 14.01.2025 | 16,65 | 16,95 | 16,30 | 16,60 | -0,30% | 673,00 |
| 13.01.2025 | 16,43 | 17,18 | 16,28 | 16,65 | 1,37% | 2.697,00 |
| 10.01.2025 | 17,38 | 17,80 | 16,13 | 16,43 | -3,95% | 1.846,00 |
| 09.01.2025 | 14,80 | 17,50 | 14,80 | 17,10 | 15,54% | 8.568,00 |
| 08.01.2025 | 17,85 | 18,18 | 14,38 | 14,80 | -17,09% | 13.381,00 |
| 07.01.2025 | 20,55 | 20,90 | 17,85 | 17,85 | -13,14% | 5.478,00 |
| 06.01.2025 | 21,85 | 22,10 | 18,88 | 20,55 | -5,30% | 4.107,00 |
| 03.01.2025 | 21,60 | 22,85 | 20,95 | 21,70 | -2,47% | 5.234,00 |
| 02.01.2025 | 19,38 | 22,40 | 19,35 | 22,25 | 14,10% | 8.427,00 |
| 30.12.2024 | 20,65 | 23,80 | 18,98 | 19,50 | -8,67% | 8.090,00 |
| 27.12.2024 | 17,48 | 21,35 | 17,30 | 21,35 | 22,35% | 8.517,00 |
| 23.12.2024 | 15,48 | 20,45 | 15,28 | 17,45 | 13,13% | 20.193,00 |
| 20.12.2024 | 11,18 | 15,93 | 11,10 | 15,43 | 38,03% | 32.068,00 |
| 19.12.2024 | 11,03 | 11,23 | 10,88 | 11,18 | 1,36% | 366,00 |
| 18.12.2024 | 11,85 | 11,85 | 10,98 | 11,03 | -6,96% | 931,00 |
| 17.12.2024 | 11,20 | 11,85 | 10,98 | 11,85 | 5,80% | 3.121,00 |
| 16.12.2024 | 11,48 | 11,60 | 11,00 | 11,20 | -2,40% | 4.707,00 |
| 13.12.2024 | 11,85 | 11,90 | 11,43 | 11,48 | -3,16% | 1.306,00 |
| 12.12.2024 | 11,93 | 12,13 | 11,18 | 11,85 | -0,63% | 642,00 |
| 11.12.2024 | 11,58 | 12,08 | 11,30 | 11,93 | 2,58% | 945,00 |
| 10.12.2024 | 11,35 | 12,08 | 11,33 | 11,63 | 2,65% | 384,00 |
| 09.12.2024 | 10,95 | 12,30 | 10,95 | 11,33 | 3,42% | 1.155,00 |
| 06.12.2024 | 11,10 | 11,53 | 10,25 | 10,95 | -1,35% | 1.077,00 |
| 05.12.2024 | 11,70 | 12,08 | 10,90 | 11,10 | -4,93% | 5.304,00 |
| 04.12.2024 | 12,23 | 13,05 | 11,43 | 11,68 | -4,50% | 5.307,00 |
| 03.12.2024 | 12,85 | 14,55 | 10,48 | 12,23 | -4,86% | 13.338,00 |
| 02.12.2024 | 9,44 | 13,10 | 9,40 | 12,85 | 36,27% | 23.747,00 |
| 29.11.2024 | 8,11 | 10,16 | 7,86 | 9,43 | 16,28% | 7.082,00 |
| 28.11.2024 | 8,70 | 8,79 | 7,91 | 8,11 | -6,78% | 4.311,00 |
| 27.11.2024 | 8,80 | 9,41 | 7,67 | 8,70 | -1,14% | 15.097,00 |
| 26.11.2024 | 14,13 | 16,28 | 7,22 | 8,80 | -38,03% | 47.269,00 |
| 25.11.2024 | 10,85 | 14,38 | 10,63 | 14,20 | 31,48% | 15.773,00 |
| 22.11.2024 | 9,75 | 10,83 | 9,37 | 10,80 | 10,77% | 9.780,00 |
| 21.11.2024 | 8,53 | 9,82 | 8,52 | 9,75 | 14,30% | 578,00 |
| 20.11.2024 | 9,35 | 9,44 | 8,32 | 8,53 | -8,77% | 906,00 |
| 19.11.2024 | 9,73 | 9,78 | 9,32 | 9,35 | -3,61% | 1.702,00 |
| 18.11.2024 | 9,64 | 9,91 | 9,45 | 9,70 | 0,62% | 2.707,00 |
| 15.11.2024 | 9,37 | 10,28 | 9,04 | 9,64 | 2,66% | 6.263,00 |
| 14.11.2024 | 8,93 | 9,40 | 8,53 | 9,39 | 4,92% | 4.392,00 |