2,640€
Echtzeit-Aktienkurs ad pepper media International N.V.
Bid:
Ask:
Aktienkurse zur ad pepper media International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 2,66 | 2,78 | 2,64 | 2,64 | -0,75% | - |
| 15.04.2026 | 2,67 | 2,70 | 2,62 | 2,66 | -0,37% | 63.000,00 |
| 14.04.2026 | 2,69 | 2,69 | 2,63 | 2,67 | -1,11% | - |
| 13.04.2026 | 2,69 | 2,70 | 2,68 | 2,70 | 2,27% | - |
| 10.04.2026 | 2,68 | 2,71 | 2,64 | 2,64 | -1,49% | - |
| 09.04.2026 | 2,73 | 2,73 | 2,68 | 2,68 | -1,83% | - |
| 08.04.2026 | 2,70 | 2,73 | 2,66 | 2,73 | 1,11% | - |
| 07.04.2026 | 2,66 | 2,72 | 2,66 | 2,70 | 1,50% | - |
| 02.04.2026 | 2,75 | 2,75 | 2,64 | 2,66 | -3,27% | - |
| 01.04.2026 | 2,67 | 2,78 | 2,67 | 2,75 | 3,38% | - |
| 31.03.2026 | 2,71 | 2,77 | 2,66 | 2,66 | -0,75% | - |
| 30.03.2026 | 2,79 | 2,80 | 2,68 | 2,68 | -3,94% | - |
| 27.03.2026 | 2,65 | 2,81 | 2,64 | 2,79 | 4,89% | - |
| 26.03.2026 | 2,72 | 2,72 | 2,65 | 2,66 | -2,21% | - |
| 25.03.2026 | 2,69 | 2,75 | 2,68 | 2,72 | 1,12% | - |
| 24.03.2026 | 2,72 | 2,75 | 2,68 | 2,69 | -1,10% | - |
| 23.03.2026 | 2,74 | 2,76 | 2,68 | 2,72 | -0,73% | - |
| 20.03.2026 | 2,76 | 2,76 | 2,66 | 2,74 | -0,72% | - |
| 19.03.2026 | 2,77 | 2,77 | 2,70 | 2,76 | -0,36% | - |
| 18.03.2026 | 2,84 | 2,86 | 2,74 | 2,77 | -2,46% | - |
| 17.03.2026 | 2,78 | 2,85 | 2,74 | 2,84 | 2,16% | - |
| 16.03.2026 | 2,77 | 2,78 | 2,72 | 2,78 | 0,36% | - |
| 13.03.2026 | 2,81 | 2,81 | 2,68 | 2,77 | -1,07% | - |
| 12.03.2026 | 2,89 | 2,89 | 2,71 | 2,80 | -3,11% | 49.000,00 |
| 11.03.2026 | 2,75 | 2,89 | 2,70 | 2,89 | 5,09% | 39.900,00 |
| 10.03.2026 | 2,74 | 2,79 | 2,64 | 2,75 | 1,85% | - |
| 09.03.2026 | 2,73 | 2,82 | 2,70 | 2,70 | -1,10% | - |
| 06.03.2026 | 2,76 | 2,82 | 2,73 | 2,73 | -1,09% | - |
| 05.03.2026 | 2,73 | 2,89 | 2,69 | 2,76 | 2,22% | - |
| 04.03.2026 | 2,72 | 2,76 | 2,63 | 2,70 | -1,10% | - |
| 03.03.2026 | 2,83 | 2,92 | 2,65 | 2,73 | -4,21% | 21.700,00 |
| 02.03.2026 | 2,89 | 2,91 | 2,82 | 2,85 | -2,06% | - |
| 27.02.2026 | 2,90 | 2,91 | 2,85 | 2,91 | 1,04% | - |
| 26.02.2026 | 2,95 | 2,95 | 2,88 | 2,88 | -2,37% | 20.300,00 |
| 25.02.2026 | 2,95 | 2,96 | 2,88 | 2,95 | 0,00% | - |
| 24.02.2026 | 2,94 | 2,97 | 2,91 | 2,95 | -0,34% | - |
| 23.02.2026 | 2,99 | 3,04 | 2,94 | 2,96 | -0,34% | - |
| 20.02.2026 | 3,00 | 3,01 | 2,94 | 2,97 | -1,00% | - |
| 19.02.2026 | 2,95 | 3,01 | 2,92 | 3,00 | 2,04% | 172.000,00 |
| 18.02.2026 | 3,01 | 3,03 | 2,88 | 2,94 | -1,67% | - |
| 17.02.2026 | 2,81 | 3,08 | 2,73 | 2,99 | 6,79% | - |
| 16.02.2026 | 2,76 | 2,86 | 2,76 | 2,80 | 0,72% | - |
| 13.02.2026 | 2,75 | 2,79 | 2,74 | 2,78 | 1,46% | 30.000,00 |
| 12.02.2026 | 2,71 | 2,84 | 2,70 | 2,74 | 3,79% | 108.000,00 |
| 11.02.2026 | 2,86 | 2,92 | 2,64 | 2,64 | -7,69% | - |
| 10.02.2026 | 2,87 | 2,96 | 2,84 | 2,86 | -0,35% | - |
| 09.02.2026 | 2,85 | 2,88 | 2,84 | 2,87 | 0,70% | - |
| 06.02.2026 | 2,86 | 2,87 | 2,84 | 2,85 | -0,35% | - |
| 05.02.2026 | 2,92 | 2,94 | 2,85 | 2,86 | -0,69% | - |
| 04.02.2026 | 2,84 | 2,89 | 2,74 | 2,88 | 4,35% | - |
| 03.02.2026 | 2,78 | 2,87 | 2,76 | 2,76 | -0,36% | - |
| 02.02.2026 | 2,92 | 2,92 | 2,77 | 2,77 | -5,78% | - |
| 30.01.2026 | 2,87 | 2,95 | 2,82 | 2,94 | 2,80% | - |
| 29.01.2026 | 3,01 | 3,04 | 2,80 | 2,86 | -5,61% | 41.000,00 |
| 28.01.2026 | 3,02 | 3,07 | 3,01 | 3,03 | -0,66% | - |
| 27.01.2026 | 2,76 | 3,07 | 2,74 | 3,05 | 10,51% | - |
| 26.01.2026 | 2,70 | 2,79 | 2,70 | 2,76 | 4,55% | - |
| 23.01.2026 | 2,76 | 2,77 | 2,64 | 2,64 | -2,22% | - |
| 22.01.2026 | 2,78 | 2,81 | 2,70 | 2,70 | -0,74% | - |
| 21.01.2026 | 2,75 | 2,83 | 2,72 | 2,72 | -1,45% | - |
| 20.01.2026 | 2,76 | 2,81 | 2,72 | 2,76 | 0,00% | - |
| 19.01.2026 | 2,80 | 2,82 | 2,72 | 2,76 | -1,08% | - |
| 16.01.2026 | 2,77 | 2,81 | 2,75 | 2,79 | 1,45% | - |
| 15.01.2026 | 2,77 | 2,77 | 2,72 | 2,75 | -0,36% | - |
| 14.01.2026 | 2,82 | 2,83 | 2,70 | 2,76 | -2,13% | - |
| 13.01.2026 | 2,79 | 2,86 | 2,78 | 2,82 | 1,08% | 24.000,00 |
| 12.01.2026 | 2,76 | 2,84 | 2,72 | 2,79 | 2,57% | 18.000,00 |
| 09.01.2026 | 2,76 | 2,78 | 2,72 | 2,72 | -1,45% | - |
| 08.01.2026 | 2,68 | 2,78 | 2,68 | 2,76 | 2,99% | - |
| 07.01.2026 | 2,68 | 2,74 | 2,68 | 2,68 | 0,00% | 26.124,00 |
| 06.01.2026 | 2,69 | 2,79 | 2,68 | 2,68 | 0,00% | 52.000,00 |
| 05.01.2026 | 2,77 | 2,77 | 2,68 | 2,68 | -1,47% | 33.456,00 |
| 02.01.2026 | 2,72 | 2,77 | 2,69 | 2,72 | 7,09% | 46.255,00 |
| 30.12.2025 | 2,61 | 2,64 | 2,54 | 2,54 | -3,79% | - |
| 29.12.2025 | 2,64 | 2,72 | 2,60 | 2,64 | 1,54% | - |
| 22.12.2025 | 2,72 | 2,74 | 2,60 | 2,60 | -7,47% | - |
| 16.12.2025 | 2,80 | 2,81 | 2,80 | 2,81 | 1,44% | - |
| 11.12.2025 | 2,83 | 2,86 | 2,75 | 2,77 | -2,12% | - |
| 10.12.2025 | 2,82 | 2,83 | 2,82 | 2,83 | 0,35% | - |
| 09.12.2025 | 2,84 | 2,86 | 2,82 | 2,82 | 2,17% | - |
| 05.12.2025 | 2,90 | 2,91 | 2,76 | 2,76 | -1,43% | - |
| 04.12.2025 | 2,92 | 2,92 | 2,80 | 2,80 | -1,41% | - |
| 03.12.2025 | 2,90 | 2,95 | 2,84 | 2,84 | 0,71% | - |
| 02.12.2025 | 2,92 | 2,93 | 2,82 | 2,82 | -2,08% | - |
| 01.12.2025 | 2,92 | 2,94 | 2,88 | 2,88 | 2,13% | - |
| 28.11.2025 | 2,88 | 2,91 | 2,82 | 2,82 | -0,70% | - |
| 27.11.2025 | 2,88 | 2,89 | 2,84 | 2,84 | -2,74% | - |
| 26.11.2025 | 2,92 | 2,94 | 2,88 | 2,92 | 1,39% | - |
| 25.11.2025 | 2,92 | 2,98 | 2,88 | 2,88 | 1,41% | - |
| 24.11.2025 | 2,88 | 2,97 | 2,84 | 2,84 | -1,39% | - |
| 21.11.2025 | 2,90 | 2,91 | 2,88 | 2,88 | -2,04% | - |
| 19.11.2025 | 2,95 | 2,97 | 2,94 | 2,94 | -1,34% | 1.050,00 |
| 18.11.2025 | 3,11 | 3,11 | 2,92 | 2,98 | -0,67% | - |
| 17.11.2025 | 2,97 | 3,04 | 2,91 | 3,00 | 2,74% | 11.000,00 |
| 14.11.2025 | 2,93 | 2,98 | 2,92 | 2,92 | 0,00% | - |
| 13.11.2025 | 2,98 | 3,00 | 2,92 | 2,92 | -0,68% | 420,00 |
| 12.11.2025 | 2,96 | 3,01 | 2,94 | 2,94 | 0,00% | - |
| 11.11.2025 | 2,92 | 2,97 | 2,91 | 2,94 | 0,00% | - |
| 10.11.2025 | 2,94 | 2,96 | 2,92 | 2,94 | 2,80% | - |
| 07.11.2025 | 2,94 | 2,95 | 2,86 | 2,86 | -0,69% | - |