13,475€
2,08%
Echtzeit-Aktienkurs Alma Media Corp
Bid:
Ask:
Aktienkurse zur Alma Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,15% | - |
| 06.02.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -1,51% | - |
| 05.02.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -1,12% | - |
| 04.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 03.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 02.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -1,81% | - |
| 30.01.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -1,77% | - |
| 28.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 27.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 26.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | - |
| 23.01.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 4,74% | - |
| 22.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 21.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 20.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -4,08% | - |
| 19.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,34% | - |
| 16.01.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 2,79% | - |
| 15.01.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 2,14% | - |
| 14.01.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -1,40% | - |
| 13.01.2026 | 14,25 | 14,25 | 14,25 | 14,25 | -1,38% | - |
| 12.01.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -1,03% | - |
| 09.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,34% | - |
| 08.01.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 3,93% | - |
| 07.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 06.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,06% | - |
| 05.01.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 0,00% | - |
| 02.01.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 2,91% | - |
| 30.12.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 3,38% | - |
| 29.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 23.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 22.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 19.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 18.12.2025 | 13,00 | 13,40 | 13,00 | 13,40 | 3,88% | 26,00 |
| 17.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,39% | - |
| 16.12.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 15.12.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -0,39% | - |
| 12.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,98% | - |
| 11.12.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -1,17% | - |
| 10.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 09.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 08.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,39% | - |
| 05.12.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 1,18% | - |
| 04.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 03.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 02.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -4,18% | - |
| 01.12.2025 | 12,65 | 13,15 | 12,65 | 13,15 | 8,23% | 38,00 |
| 28.11.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 2,97% | - |
| 27.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,26% | - |
| 26.11.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -4,02% | - |
| 25.11.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -2,73% | - |
| 24.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,92% | - |
| 21.11.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -0,76% | - |
| 20.11.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -1,50% | - |
| 19.11.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -1,48% | - |
| 18.11.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -5,24% | - |
| 17.11.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 14.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 13.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 12.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 11.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 10.11.2025 | 13,80 | 14,00 | 13,80 | 14,00 | -1,41% | 9,00 |
| 07.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,79% | - |
| 06.11.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -3,46% | - |
| 05.11.2025 | 13,70 | 14,45 | 13,70 | 14,45 | 3,96% | 70,00 |
| 04.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -4,79% | - |
| 03.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 31.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 30.10.2025 | 14,55 | 15,00 | 14,55 | 15,00 | 0,00% | - |
| 29.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 28.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 27.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 24.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,00% | - |
| 23.10.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -0,66% | - |
| 22.10.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -2,26% | - |
| 21.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 20.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 4,70% | - |
| 17.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 16.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 15.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 4,14% | - |
| 14.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,35% | - |
| 13.10.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -1,37% | - |
| 10.10.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 1,38% | - |
| 09.10.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 9,89% | - |
| 08.10.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -1,13% | - |
| 07.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | - |
| 06.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,77% | - |
| 03.10.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 0,00% | - |
| 02.10.2025 | 14,45 | 14,45 | 14,15 | 14,15 | 0,00% | - |
| 01.10.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -4,07% | - |
| 30.09.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -1,01% | - |
| 29.09.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 1,36% | 300,00 |
| 26.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 25.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 24.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,34% | - |
| 23.09.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 1,03% | - |
| 22.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,74% | - |
| 19.09.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 5,51% | - |
| 18.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,20% | - |
| 17.09.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -3,44% | - |
| 16.09.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -0,34% | - |
| 15.09.2025 | 14,45 | 14,60 | 14,45 | 14,60 | 1,74% | - |