12,000€
-2,24%
Echtzeit-Aktienkurs Alma Media Corp
Bid:
Ask:
Aktienkurse zur Alma Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 10,80 | 10,85 | 10,80 | 10,85 | 0,46% | - |
| 13.01.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 1,41% | - |
| 10.01.2025 | 10,60 | 10,65 | 10,60 | 10,65 | -1,84% | - |
| 09.01.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 1,40% | - |
| 08.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 07.01.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | - |
| 06.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 03.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,30% | - |
| 02.01.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -0,91% | - |
| 30.12.2024 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | - |
| 27.12.2024 | 11,10 | 11,10 | 10,95 | 10,95 | -0,45% | 11,00 |
| 23.12.2024 | 11,10 | 11,10 | 11,00 | 11,00 | 1,85% | 33,00 |
| 20.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 19.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 18.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | - |
| 17.12.2024 | 11,45 | 11,45 | 11,15 | 11,15 | -2,62% | - |
| 16.12.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 1,33% | - |
| 13.12.2024 | 11,40 | 11,40 | 11,30 | 11,30 | -2,16% | - |
| 12.12.2024 | 11,75 | 11,75 | 11,55 | 11,55 | 0,87% | - |
| 11.12.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 0,44% | - |
| 10.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | - |
| 09.12.2024 | 11,30 | 11,35 | 11,30 | 11,35 | 0,44% | - |
| 06.12.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,44% | - |
| 05.12.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 0,44% | - |
| 04.12.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 03.12.2024 | 11,50 | 11,50 | 11,30 | 11,30 | -1,74% | - |
| 02.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 29.11.2024 | 11,30 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 28.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 27.11.2024 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | - |
| 26.11.2024 | 11,15 | 11,20 | 11,15 | 11,20 | 0,00% | - |
| 25.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,36% | - |
| 22.11.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -1,78% | - |
| 21.11.2024 | 11,20 | 11,35 | 11,05 | 11,25 | 2,74% | - |
| 20.11.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -2,67% | - |
| 19.11.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 0,00% | - |
| 18.11.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 2,74% | - |