12,150€
1,67%
Echtzeit-Aktienkurs Alma Media Corp
Bid:
Ask:
Aktienkurse zur Alma Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,26% | - |
| 05.06.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,00% | - |
| 04.06.2025 | 12,05 | 12,05 | 11,95 | 11,95 | 0,42% | - |
| 03.06.2025 | 11,95 | 11,95 | 11,90 | 11,90 | -1,24% | - |
| 02.06.2025 | 11,90 | 12,05 | 11,90 | 12,05 | 0,00% | - |
| 30.05.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | - |
| 29.05.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -0,82% | - |
| 28.05.2025 | 12,20 | 12,30 | 12,15 | 12,15 | 2,10% | - |
| 27.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,42% | - |
| 26.05.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,42% | - |
| 23.05.2025 | 11,95 | 11,95 | 11,90 | 11,90 | -0,42% | - |
| 22.05.2025 | 12,10 | 12,10 | 11,95 | 11,95 | -1,24% | - |
| 21.05.2025 | 12,10 | 12,15 | 12,10 | 12,10 | -0,41% | - |
| 20.05.2025 | 12,05 | 12,15 | 12,05 | 12,15 | 5,19% | - |
| 19.05.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,00% | - |
| 16.05.2025 | 12,05 | 12,05 | 11,55 | 11,55 | -4,94% | - |
| 15.05.2025 | 12,10 | 12,15 | 12,10 | 12,15 | 2,10% | - |
| 14.05.2025 | 11,85 | 11,90 | 11,85 | 11,90 | 2,59% | - |
| 13.05.2025 | 11,80 | 11,80 | 11,60 | 11,60 | -2,11% | - |
| 12.05.2025 | 11,95 | 11,95 | 11,85 | 11,85 | -0,84% | 3,00 |
| 09.05.2025 | 11,95 | 11,95 | 11,90 | 11,95 | 5,29% | - |
| 08.05.2025 | 11,40 | 11,40 | 11,35 | 11,35 | -2,16% | - |
| 07.05.2025 | 11,80 | 11,80 | 11,60 | 11,60 | -2,11% | - |
| 06.05.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 1,28% | - |
| 05.05.2025 | 12,10 | 12,10 | 11,70 | 11,70 | -1,68% | 3,00 |
| 02.05.2025 | 11,40 | 11,90 | 11,40 | 11,90 | 5,78% | 42,00 |
| 30.04.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,45% | - |
| 29.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 28.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,31% | - |
| 25.04.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -2,14% | - |
| 24.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,43% | - |
| 23.04.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,87% | - |
| 22.04.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -0,86% | - |
| 17.04.2025 | 11,80 | 11,80 | 11,65 | 11,65 | -1,27% | - |
| 16.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,26% | - |
| 15.04.2025 | 11,90 | 12,00 | 11,85 | 11,95 | 0,84% | - |
| 14.04.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -4,44% | - |
| 11.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 4,64% | - |
| 10.04.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 09.04.2025 | 11,95 | 11,95 | 11,75 | 11,85 | -2,47% | - |
| 08.04.2025 | 11,50 | 12,15 | 11,30 | 12,15 | 12,50% | - |
| 07.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -7,69% | - |
| 04.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 03.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 02.04.2025 | 12,00 | 12,00 | 11,90 | 11,90 | 0,00% | - |
| 01.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,06% | - |
| 31.03.2025 | 12,30 | 12,30 | 12,15 | 12,15 | -3,95% | - |
| 28.03.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 5,42% | - |
| 27.03.2025 | 12,25 | 12,25 | 12,00 | 12,00 | -2,83% | - |
| 26.03.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 2,92% | - |
| 25.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,23% | - |
| 24.03.2025 | 12,20 | 12,20 | 12,15 | 12,15 | -1,62% | - |
| 21.03.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,41% | - |
| 20.03.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -0,81% | - |
| 19.03.2025 | 12,15 | 12,40 | 12,15 | 12,40 | 5,53% | - |
| 18.03.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 17.03.2025 | 11,60 | 11,75 | 11,60 | 11,75 | 0,43% | - |
| 14.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,43% | - |
| 13.03.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 3,07% | - |
| 12.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | - |
| 11.03.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,87% | - |
| 10.03.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,00% | - |
| 07.03.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,00% | - |
| 06.03.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,00% | - |
| 05.03.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,87% | - |
| 04.03.2025 | 11,50 | 11,50 | 11,45 | 11,45 | 0,00% | - |
| 03.03.2025 | 11,70 | 11,70 | 11,45 | 11,45 | -3,38% | - |
| 28.02.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,42% | - |
| 27.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -4,42% | - |
| 26.02.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 0,40% | - |
| 25.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 24.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,22% | - |
| 21.02.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -0,41% | - |
| 20.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 19.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 18.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 17.02.2025 | 12,60 | 13,00 | 12,60 | 13,00 | 1,96% | 81,00 |
| 14.02.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 2,00% | - |
| 13.02.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 2,46% | - |
| 12.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,95% | - |
| 11.02.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,85% | - |
| 10.02.2025 | 11,95 | 11,95 | 11,75 | 11,75 | -1,67% | - |
| 07.02.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 5,29% | - |
| 06.02.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -5,02% | - |
| 05.02.2025 | 11,65 | 11,95 | 11,65 | 11,95 | 1,70% | - |
| 04.02.2025 | 11,80 | 11,80 | 11,75 | 11,75 | 4,91% | - |
| 03.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 31.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 30.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 29.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 28.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 3,26% | - |
| 27.01.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,92% | - |
| 24.01.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 0,46% | - |
| 23.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 22.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,44% | - |
| 21.01.2025 | 10,55 | 10,55 | 10,45 | 10,45 | -1,42% | - |
| 20.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 17.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 16.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,46% | - |
| 15.01.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,92% | - |