2,710€
-3,90%
Echtzeit-Aktienkurs Adcapital AG
Bid:
Ask:
Aktienkurse zur Adcapital AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 2,82 | 2,82 | 2,72 | 2,82 | 11,90% | 612,00 |
30.05.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
29.05.2024 | 2,58 | 2,94 | 2,58 | 2,62 | -9,66% | 3.000,00 |
28.05.2024 | 2,74 | 2,90 | 2,72 | 2,90 | 6,62% | 2.300,00 |
27.05.2024 | 2,58 | 2,84 | 2,58 | 2,72 | 1,49% | 1.600,00 |
24.05.2024 | 2,52 | 2,74 | 2,52 | 2,68 | -2,19% | 1.600,00 |
23.05.2024 | 2,34 | 2,74 | 2,34 | 2,74 | 18,10% | 2.000,00 |
22.05.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -7,20% | - |
21.05.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
20.05.2024 | 2,18 | 2,70 | 2,18 | 2,60 | 8,33% | 8.995,00 |
17.05.2024 | 2,20 | 2,40 | 2,20 | 2,40 | 1,69% | 5.100,00 |
16.05.2024 | 2,14 | 2,36 | 2,14 | 2,36 | 10,28% | 1.300,00 |
15.05.2024 | 2,14 | 2,30 | 2,14 | 2,14 | -6,96% | 1.800,00 |
14.05.2024 | 2,08 | 2,30 | 2,08 | 2,30 | 16,75% | 1.300,00 |
13.05.2024 | 2,08 | 2,26 | 1,97 | 1,97 | -1,50% | 3.524,00 |
10.05.2024 | 1,74 | 2,02 | 1,74 | 2,00 | 10,50% | 9.165,00 |
09.05.2024 | 1,67 | 1,81 | 1,67 | 1,81 | 9,04% | 600,00 |
08.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | 87,00 |
07.05.2024 | 1,60 | 1,79 | 1,60 | 1,66 | 4,40% | 3.027,00 |
06.05.2024 | 1,46 | 1,59 | 1,46 | 1,59 | 7,43% | 350,00 |
03.05.2024 | 1,35 | 1,50 | 1,35 | 1,48 | 8,03% | 21.942,00 |
02.05.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 1,48% | 1.800,00 |
30.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | - |
29.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | 3.500,00 |
26.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
25.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | - |
24.04.2024 | 1,42 | 1,46 | 1,42 | 1,46 | 3,55% | 1.964,00 |
23.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | - |
22.04.2024 | 1,40 | 1,46 | 1,40 | 1,46 | 3,55% | 1.450,00 |
19.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
18.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | 400,00 |
17.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
16.04.2024 | 1,45 | 1,45 | 1,42 | 1,42 | -2,07% | 1.900,00 |
15.04.2024 | 1,58 | 1,58 | 1,44 | 1,45 | -2,03% | 2.599,00 |
12.04.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 2,78% | 5.000,00 |
11.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
10.04.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | 1.000,00 |
09.04.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,67% | 6.000,00 |
08.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
05.04.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
04.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 656,00 |
03.04.2024 | 1,41 | 1,57 | 1,41 | 1,52 | 4,83% | 5.400,00 |
02.04.2024 | 1,38 | 1,45 | 1,38 | 1,45 | -3,33% | 3.500,00 |
28.03.2024 | 1,40 | 1,55 | 1,40 | 1,50 | 8,70% | 1.514,00 |
27.03.2024 | 1,38 | 1,42 | 1,38 | 1,38 | 0,00% | 1.300,00 |
26.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
25.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 7,81% | - |
22.03.2024 | 1,28 | 1,28 | 1,24 | 1,28 | 0,00% | 11.160,00 |
21.03.2024 | 1,18 | 1,28 | 1,18 | 1,28 | 9,40% | 5.550,00 |
20.03.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -2,50% | 38,00 |
19.03.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -4,76% | 7,00 |
18.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | 1.500,00 |
15.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
14.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
13.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
12.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | 709,00 |
11.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
08.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 4,13% | - |
07.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | 350,00 |
06.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 1.040,00 |
05.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 356,00 |
04.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
01.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -5,43% | - |
29.02.2024 | 1,23 | 1,31 | 1,23 | 1,29 | 0,78% | 3.660,00 |
28.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | 2.200,00 |
27.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
26.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
23.02.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -0,77% | 120,00 |
22.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
21.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
20.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -5,19% | - |
19.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | 1.000,00 |
16.02.2024 | 1,27 | 1,35 | 1,27 | 1,35 | 7,14% | 1.300,00 |
15.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
14.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
13.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
12.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | 180,00 |
09.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
08.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -5,88% | - |
07.02.2024 | 1,27 | 1,36 | 1,27 | 1,36 | 7,09% | 3.000,00 |
06.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
05.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
02.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -8,09% | 400,00 |
01.02.2024 | 1,24 | 1,36 | 1,24 | 1,36 | 9,68% | 4.000,00 |
31.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
30.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
29.01.2024 | 1,21 | 1,25 | 1,21 | 1,23 | -4,65% | 2.550,00 |
26.01.2024 | 1,18 | 1,29 | 1,18 | 1,29 | 10,26% | 1.000,00 |
25.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
24.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
23.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
22.01.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -3,28% | 646,00 |
19.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | 540,00 |
18.01.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -4,72% | 1.240,00 |
17.01.2024 | 1,19 | 1,27 | 1,19 | 1,27 | 6,72% | 5.000,00 |
16.01.2024 | 1,24 | 1,24 | 1,19 | 1,19 | -3,25% | - |
15.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
12.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
11.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | 500,00 |
10.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |