9,740€
-1,62%
Echtzeit-Aktienkurs Alma Media Corp
Bid:
Ask:
Aktienkurse zur Alma Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 9,83 | 9,89 | 9,73 | 9,75 | -1,52% | - |
| 25.04.2024 | 9,68 | 9,90 | 9,66 | 9,90 | 2,27% | 5.716,00 |
| 24.04.2024 | 9,66 | 9,80 | 9,66 | 9,68 | 0,21% | 3.268,00 |
| 23.04.2024 | 9,58 | 9,68 | 9,58 | 9,66 | 0,84% | 17.865,00 |
| 22.04.2024 | 9,40 | 9,60 | 9,40 | 9,58 | 1,91% | 1.962,00 |
| 19.04.2024 | 9,38 | 9,62 | 9,38 | 9,40 | 0,00% | 11.249,00 |
| 18.04.2024 | 9,40 | 9,68 | 9,40 | 9,40 | -1,26% | 2.217,00 |
| 17.04.2024 | 9,58 | 9,60 | 9,52 | 9,52 | -0,63% | 709,00 |
| 16.04.2024 | 9,64 | 9,68 | 9,58 | 9,58 | 0,00% | 4.951,00 |
| 15.04.2024 | 9,54 | 9,58 | 9,42 | 9,58 | 0,84% | 6.933,00 |
| 12.04.2024 | 9,44 | 9,50 | 9,40 | 9,50 | 0,64% | 3.204,00 |
| 11.04.2024 | 9,44 | 9,48 | 9,40 | 9,44 | 0,00% | 3.259,00 |
| 10.04.2024 | 9,26 | 9,46 | 9,24 | 9,44 | 2,39% | 7.266,00 |
| 09.04.2024 | 9,50 | 9,50 | 9,22 | 9,22 | -2,95% | 4.304,00 |
| 08.04.2024 | 9,86 | 9,86 | 9,44 | 9,50 | -5,00% | 12.647,00 |
| 05.04.2024 | 9,98 | 10,05 | 9,88 | 10,00 | -0,50% | 20.244,00 |
| 04.04.2024 | 9,98 | 10,20 | 9,86 | 10,05 | 1,11% | 6.776,00 |
| 03.04.2024 | 9,98 | 9,98 | 9,94 | 9,94 | -0,40% | 50.478,00 |
| 02.04.2024 | 9,90 | 9,98 | 9,90 | 9,98 | 1,22% | 406,00 |
| 28.03.2024 | 9,90 | 10,00 | 9,84 | 9,86 | -0,40% | 4.648,00 |
| 27.03.2024 | 9,86 | 9,96 | 9,82 | 9,90 | 0,81% | 524,00 |
| 26.03.2024 | 9,98 | 9,98 | 9,82 | 9,82 | -0,61% | 53.437,00 |
| 25.03.2024 | 9,98 | 10,00 | 9,86 | 9,88 | -1,00% | 4.998,00 |
| 22.03.2024 | 9,96 | 9,98 | 9,84 | 9,98 | 0,81% | 1.482,00 |
| 21.03.2024 | 9,92 | 9,92 | 9,82 | 9,90 | 0,00% | 376,00 |
| 20.03.2024 | 9,82 | 9,94 | 9,82 | 9,90 | -0,40% | 2.899,00 |
| 19.03.2024 | 9,88 | 9,96 | 9,88 | 9,94 | 1,43% | 1.335,00 |
| 18.03.2024 | 9,82 | 9,82 | 9,80 | 9,80 | -0,20% | 2.369,00 |
| 15.03.2024 | 9,82 | 9,90 | 9,80 | 9,82 | 0,20% | 3.622,00 |
| 14.03.2024 | 9,88 | 9,88 | 9,72 | 9,80 | 0,82% | 1.331,00 |
| 13.03.2024 | 9,72 | 9,94 | 9,72 | 9,72 | 0,21% | 368,00 |
| 12.03.2024 | 9,70 | 9,72 | 9,70 | 9,70 | 0,00% | 12.177,00 |
| 11.03.2024 | 9,90 | 9,90 | 9,70 | 9,70 | -2,02% | 1.850,00 |
| 08.03.2024 | 9,72 | 9,90 | 9,64 | 9,90 | 1,85% | 2.851,00 |
| 07.03.2024 | 9,64 | 9,72 | 9,64 | 9,72 | 0,21% | 10.548,00 |
| 06.03.2024 | 9,50 | 9,70 | 9,50 | 9,70 | 0,00% | 20.218,00 |
| 05.03.2024 | 9,48 | 9,70 | 9,48 | 9,70 | 0,00% | 2.181,00 |
| 04.03.2024 | 9,70 | 9,88 | 9,70 | 9,70 | 0,00% | 5.661,00 |
| 01.03.2024 | 9,70 | 9,74 | 9,70 | 9,70 | 0,00% | 2.402,00 |
| 29.02.2024 | 9,64 | 9,74 | 9,64 | 9,70 | -1,02% | 2.515,00 |
| 28.02.2024 | 9,98 | 9,98 | 9,64 | 9,80 | -1,80% | 7.099,00 |
| 27.02.2024 | 10,05 | 10,05 | 9,86 | 9,98 | -0,70% | 2.999,00 |
| 26.02.2024 | 10,00 | 10,05 | 9,90 | 10,05 | 0,50% | 5.273,00 |
| 23.02.2024 | 10,05 | 10,05 | 9,98 | 10,00 | -0,50% | 4.546,00 |
| 22.02.2024 | 10,05 | 10,05 | 9,96 | 10,05 | 0,00% | 5.461,00 |
| 21.02.2024 | 10,00 | 10,05 | 9,96 | 10,05 | 0,50% | 4.854,00 |
| 20.02.2024 | 9,98 | 10,10 | 9,96 | 10,00 | 0,20% | 27.553,00 |
| 19.02.2024 | 9,92 | 10,00 | 9,60 | 9,98 | 0,60% | 8.453,00 |
| 16.02.2024 | 10,00 | 10,15 | 9,54 | 9,92 | -0,40% | 14.569,00 |
| 15.02.2024 | 10,00 | 10,15 | 9,78 | 9,96 | -0,40% | 6.592,00 |
| 14.02.2024 | 10,05 | 10,10 | 9,94 | 10,00 | -0,50% | 2.741,00 |
| 13.02.2024 | 9,98 | 10,20 | 9,98 | 10,05 | 0,50% | 6.562,00 |
| 12.02.2024 | 9,90 | 10,00 | 9,90 | 10,00 | 1,01% | 2.187,00 |
| 09.02.2024 | 9,92 | 9,96 | 9,52 | 9,90 | -1,00% | 5.918,00 |
| 08.02.2024 | 10,00 | 10,00 | 9,92 | 10,00 | 0,00% | 1.129,00 |
| 07.02.2024 | 10,00 | 10,00 | 9,96 | 10,00 | 0,00% | 2.896,00 |
| 06.02.2024 | 10,00 | 10,00 | 9,94 | 10,00 | 0,81% | 757,00 |
| 05.02.2024 | 10,00 | 10,05 | 9,90 | 9,92 | -1,29% | 7.518,00 |
| 02.02.2024 | 9,90 | 10,20 | 9,90 | 10,05 | 1,52% | 28.791,00 |
| 01.02.2024 | 9,94 | 9,98 | 9,90 | 9,90 | -0,40% | 1.503,00 |
| 31.01.2024 | 9,94 | 10,05 | 9,94 | 9,94 | -1,09% | 401,00 |
| 30.01.2024 | 9,94 | 10,05 | 9,92 | 10,05 | 1,31% | 1.540,00 |
| 29.01.2024 | 9,96 | 10,00 | 9,92 | 9,92 | -0,80% | 2.490,00 |
| 26.01.2024 | 9,98 | 10,05 | 9,90 | 10,00 | 1,01% | 1.798,00 |
| 25.01.2024 | 9,86 | 9,90 | 9,74 | 9,90 | 0,41% | 1.073,00 |
| 24.01.2024 | 9,86 | 9,94 | 9,56 | 9,86 | 0,00% | 739,00 |
| 23.01.2024 | 10,10 | 10,10 | 9,76 | 9,86 | -0,40% | 1.224,00 |
| 22.01.2024 | 10,00 | 10,10 | 9,88 | 9,90 | -1,00% | 1.061,00 |
| 19.01.2024 | 9,98 | 10,20 | 9,88 | 10,00 | 0,40% | 3.570,00 |
| 18.01.2024 | 9,86 | 10,20 | 9,68 | 9,96 | 1,43% | 15.875,00 |
| 17.01.2024 | 9,66 | 9,82 | 9,66 | 9,82 | 1,66% | 7.203,00 |
| 16.01.2024 | 9,62 | 9,66 | 9,58 | 9,66 | 0,42% | 2.236,00 |
| 15.01.2024 | 9,60 | 9,62 | 9,48 | 9,62 | 0,21% | 2.596,00 |
| 12.01.2024 | 9,34 | 9,60 | 9,34 | 9,60 | 0,84% | 3.222,00 |
| 11.01.2024 | 9,42 | 9,52 | 9,30 | 9,52 | 0,00% | 2.970,00 |
| 10.01.2024 | 9,44 | 9,64 | 9,44 | 9,52 | -0,63% | 2.024,00 |
| 09.01.2024 | 9,60 | 9,62 | 9,38 | 9,58 | -0,62% | 5.918,00 |
| 08.01.2024 | 9,70 | 9,70 | 9,50 | 9,64 | -0,82% | 1.666,00 |
| 05.01.2024 | 9,54 | 9,72 | 9,44 | 9,72 | 2,32% | 1.010,00 |
| 04.01.2024 | 9,64 | 9,78 | 9,50 | 9,50 | -1,45% | 1.985,00 |
| 03.01.2024 | 9,60 | 9,80 | 9,40 | 9,64 | 0,42% | 5.171,00 |
| 02.01.2024 | 9,62 | 9,98 | 9,58 | 9,60 | 0,00% | 1.863,00 |
| 29.12.2023 | 9,66 | 9,66 | 9,42 | 9,60 | -0,62% | 6.568,00 |
| 28.12.2023 | 9,54 | 9,74 | 9,42 | 9,66 | 0,63% | 1.299,00 |
| 27.12.2023 | 9,90 | 9,90 | 9,48 | 9,60 | -3,03% | 9.768,00 |
| 22.12.2023 | 9,72 | 10,00 | 9,54 | 9,90 | 3,13% | 9.425,00 |
| 21.12.2023 | 9,48 | 9,84 | 9,48 | 9,60 | -0,83% | 9.404,00 |
| 20.12.2023 | 9,60 | 9,72 | 9,34 | 9,68 | -0,62% | 11.331,00 |
| 19.12.2023 | 9,80 | 9,80 | 9,60 | 9,74 | -0,81% | 2.394,00 |
| 18.12.2023 | 9,82 | 9,96 | 9,72 | 9,82 | 0,00% | 3.698,00 |
| 15.12.2023 | 9,78 | 9,96 | 9,56 | 9,82 | 0,61% | 8.765,00 |
| 14.12.2023 | 9,58 | 9,80 | 9,58 | 9,76 | 2,09% | 3.272,00 |
| 13.12.2023 | 9,62 | 9,62 | 9,54 | 9,56 | -0,62% | 1.902,00 |
| 12.12.2023 | 9,60 | 9,76 | 9,44 | 9,62 | 0,21% | 1.366,00 |
| 11.12.2023 | 9,48 | 9,60 | 9,38 | 9,60 | 1,27% | 2.509,00 |
| 08.12.2023 | 9,36 | 9,48 | 9,22 | 9,48 | 1,28% | 4.522,00 |
| 07.12.2023 | 9,36 | 9,36 | 9,10 | 9,36 | -0,43% | 4.229,00 |
| 05.12.2023 | 9,12 | 9,48 | 9,10 | 9,40 | 3,07% | 10.194,00 |
| 04.12.2023 | 9,16 | 9,20 | 9,12 | 9,12 | -0,65% | 6.383,00 |
| 01.12.2023 | 9,10 | 9,18 | 9,10 | 9,18 | 2,68% | 10.052,00 |