14,550€
5,43%
Echtzeit-Aktienkurs Alma Media Corp
Bid:
Ask:
Aktienkurse zur Alma Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 14,85 | 14,85 | 14,58 | 14,58 | 5,62% | - |
| 22.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 3,37% | - |
| 21.08.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,75% | - |
| 20.08.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,38% | - |
| 19.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | - |
| 18.08.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 3,95% | - |
| 15.08.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,40% | - |
| 14.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 13.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,90% | - |
| 12.08.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,38% | - |
| 11.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,15% | - |
| 08.08.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -0,76% | - |
| 07.08.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,77% | - |
| 06.08.2025 | 13,10 | 13,10 | 13,05 | 13,05 | -0,38% | - |
| 05.08.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 0,77% | - |
| 04.08.2025 | 12,85 | 13,00 | 12,85 | 13,00 | 0,00% | - |
| 01.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 31.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 30.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 29.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | - |
| 28.07.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -2,28% | - |
| 25.07.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 1,15% | - |
| 24.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -4,41% | - |
| 23.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,87% | - |
| 22.07.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 3,09% | - |
| 21.07.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 1,97% | - |
| 18.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 17.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,99% | - |
| 16.07.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 2,03% | - |
| 15.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 14.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 11.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 10.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 09.07.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 08.07.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 1,59% | - |
| 07.07.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -0,79% | - |
| 04.07.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,80% | - |
| 03.07.2025 | 12,40 | 12,55 | 12,40 | 12,55 | -1,57% | - |
| 02.07.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -3,04% | - |
| 01.07.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,38% | - |
| 30.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 27.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 26.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 25.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | - |
| 24.06.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 1,59% | - |
| 23.06.2025 | 12,60 | 12,60 | 12,55 | 12,55 | -0,40% | - |
| 20.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 19.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 18.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 17.06.2025 | 12,55 | 12,55 | 12,40 | 12,40 | 0,40% | - |
| 16.06.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,41% | - |
| 13.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,41% | - |
| 12.06.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 2,94% | - |
| 11.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,28% | - |
| 10.06.2025 | 11,80 | 11,80 | 11,75 | 11,75 | -1,26% | - |
| 09.06.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -1,65% | - |
| 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% | - |