Börse:
1,595€
4,25%
Echtzeit-Aktienkurs Adcapital AG
Bid:
1,520€
Ask:
1,670€
Aktienkurse zur Adcapital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 1,52 | 1,52 | 1,52 | 1,52 | -4,10% | - |
| 09.04.2021 | 1,61 | 1,61 | 1,53 | 1,59 | -1,25% | 4.000,00 |
| 08.04.2021 | 1,53 | 1,61 | 1,53 | 1,61 | 1,58% | - |
| 07.04.2021 | 1,52 | 1,62 | 1,52 | 1,58 | -0,32% | 1.000,00 |
| 06.04.2021 | 1,52 | 1,60 | 1,52 | 1,59 | -0,63% | 427,00 |
| 01.04.2021 | 1,58 | 1,60 | 1,54 | 1,60 | 2,90% | 6.350,00 |
| 31.03.2021 | 1,57 | 1,57 | 1,51 | 1,55 | -2,21% | - |
| 30.03.2021 | 1,59 | 1,59 | 1,51 | 1,59 | 0,00% | - |
| 29.03.2021 | 1,58 | 1,59 | 1,51 | 1,59 | 0,63% | - |
| 26.03.2021 | 1,59 | 1,60 | 1,51 | 1,58 | -0,32% | - |
| 25.03.2021 | 1,59 | 1,59 | 1,51 | 1,58 | -0,32% | 3.000,00 |
| 24.03.2021 | 1,51 | 1,59 | 1,51 | 1,59 | 0,32% | - |
| 23.03.2021 | 1,57 | 1,59 | 1,51 | 1,58 | 1,28% | 222,00 |
| 22.03.2021 | 1,59 | 1,59 | 1,51 | 1,56 | -1,58% | 299,00 |
| 19.03.2021 | 1,58 | 1,59 | 1,54 | 1,59 | 2,59% | - |
| 18.03.2021 | 1,55 | 1,55 | 1,51 | 1,55 | -2,52% | - |
| 17.03.2021 | 1,59 | 1,59 | 1,51 | 1,59 | 0,00% | 3.003,00 |
| 16.03.2021 | 1,51 | 1,59 | 1,51 | 1,59 | 1,28% | 800,00 |
| 15.03.2021 | 1,66 | 1,66 | 1,55 | 1,57 | -5,44% | 701,00 |
| 12.03.2021 | 1,58 | 1,66 | 1,58 | 1,66 | 0,00% | - |
| 11.03.2021 | 1,59 | 1,66 | 1,53 | 1,66 | 4,42% | 7.000,00 |
| 10.03.2021 | 1,58 | 1,60 | 1,51 | 1,59 | 1,28% | 1.500,00 |
| 09.03.2021 | 1,50 | 1,58 | 1,50 | 1,57 | -0,63% | - |
| 08.03.2021 | 1,51 | 1,58 | 1,51 | 1,58 | 0,32% | 1.000,00 |
| 05.03.2021 | 1,51 | 1,59 | 1,51 | 1,57 | -0,95% | 1.377,00 |
| 04.03.2021 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 723,00 |
| 03.03.2021 | 1,59 | 1,59 | 1,51 | 1,59 | 0,00% | 40,00 |
| 02.03.2021 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 1.070,00 |
| 01.03.2021 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 820,00 |
| 26.02.2021 | 1,59 | 1,59 | 1,51 | 1,59 | 0,00% | 3.500,00 |
| 25.02.2021 | 1,59 | 1,59 | 1,51 | 1,59 | 0,00% | 420,00 |
| 24.02.2021 | 1,59 | 1,59 | 1,51 | 1,59 | 0,00% | - |
| 23.02.2021 | 1,51 | 1,59 | 1,51 | 1,59 | 0,00% | 332,00 |
| 22.02.2021 | 1,52 | 1,59 | 1,52 | 1,59 | 0,00% | 400,00 |
| 19.02.2021 | 1,59 | 1,59 | 1,51 | 1,59 | 0,00% | - |
| 18.02.2021 | 1,59 | 1,59 | 1,51 | 1,59 | 0,00% | - |
| 17.02.2021 | 1,59 | 1,59 | 1,51 | 1,59 | 0,32% | - |
| 16.02.2021 | 1,50 | 1,59 | 1,50 | 1,58 | 0,96% | 200,00 |
| 15.02.2021 | 1,56 | 1,57 | 1,50 | 1,57 | 0,97% | 1.000,00 |
| 12.02.2021 | 1,55 | 1,55 | 1,50 | 1,55 | 0,00% | 285,00 |
| 11.02.2021 | 1,55 | 1,55 | 1,50 | 1,55 | 0,00% | - |
| 10.02.2021 | 1,50 | 1,55 | 1,50 | 1,55 | 0,00% | - |
| 09.02.2021 | 1,55 | 1,55 | 1,50 | 1,55 | 0,00% | 5.444,00 |
| 08.02.2021 | 1,55 | 1,55 | 1,50 | 1,55 | 2,65% | - |
| 05.02.2021 | 1,50 | 1,51 | 1,50 | 1,51 | -1,31% | 300,00 |
| 04.02.2021 | 1,50 | 1,53 | 1,50 | 1,53 | -3,77% | 3.812,00 |
| 03.02.2021 | 1,49 | 1,59 | 1,49 | 1,59 | -1,85% | 100,00 |
| 02.02.2021 | 1,50 | 1,62 | 1,49 | 1,62 | 1,89% | 12.000,00 |
| 01.02.2021 | 1,59 | 1,59 | 1,59 | 1,59 | -5,36% | 1.660,00 |
| 29.01.2021 | 1,50 | 1,68 | 1,50 | 1,68 | 12,00% | 400,00 |
| 28.01.2021 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 27.01.2021 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | - |
| 26.01.2021 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 500,00 |
| 25.01.2021 | 1,55 | 1,56 | 1,55 | 1,55 | -3,13% | 242,00 |
| 22.01.2021 | 1,55 | 1,75 | 1,55 | 1,60 | 3,23% | 1.890,00 |
| 21.01.2021 | 1,54 | 1,55 | 1,54 | 1,55 | -7,74% | 767,00 |
| 20.01.2021 | 1,55 | 1,68 | 1,55 | 1,68 | 8,39% | 728,00 |
| 19.01.2021 | 1,55 | 1,55 | 1,55 | 1,55 | -6,06% | 200,00 |
| 18.01.2021 | 1,55 | 1,65 | 1,55 | 1,65 | 9,27% | 1.382,00 |
| 15.01.2021 | 1,52 | 1,52 | 1,49 | 1,51 | 0,67% | 42.976,00 |
| 14.01.2021 | 1,55 | 1,55 | 1,50 | 1,50 | -3,23% | 620,00 |
| 13.01.2021 | 1,55 | 1,55 | 1,55 | 1,55 | -10,40% | 179,00 |
| 12.01.2021 | 1,51 | 1,73 | 1,51 | 1,73 | 13,82% | 2.500,00 |
| 11.01.2021 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | 90,00 |
| 08.01.2021 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 07.01.2021 | 1,51 | 1,51 | 1,51 | 1,51 | -5,63% | - |
| 06.01.2021 | 1,50 | 1,60 | 1,50 | 1,60 | 5,96% | 1.200,00 |
| 05.01.2021 | 1,54 | 1,55 | 1,51 | 1,51 | -11,18% | 1.200,00 |
| 04.01.2021 | 1,51 | 1,70 | 1,51 | 1,70 | 12,58% | 800,00 |
| 30.12.2020 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 66,00 |
| 29.12.2020 | 1,50 | 1,55 | 1,50 | 1,51 | 0,00% | 2.250,00 |
| 28.12.2020 | 1,51 | 1,51 | 1,50 | 1,51 | 0,00% | 3.648,00 |
| 23.12.2020 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 50,00 |
| 22.12.2020 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 21.12.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 3.000,00 |
| 18.12.2020 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | 3.802,00 |
| 17.12.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | 5.000,00 |
| 16.12.2020 | 1,50 | 1,55 | 1,50 | 1,51 | 0,00% | 1.120,00 |
| 15.12.2020 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | 600,00 |
| 14.12.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 11.12.2020 | 1,50 | 1,51 | 1,50 | 1,51 | 0,00% | 412,00 |
| 10.12.2020 | 1,50 | 1,51 | 1,50 | 1,51 | 1,34% | 120,00 |
| 09.12.2020 | 1,50 | 1,55 | 1,49 | 1,49 | -0,67% | 8.801,00 |
| 08.12.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | - |
| 07.12.2020 | 1,60 | 1,60 | 1,55 | 1,55 | -4,32% | 15.715,00 |
| 04.12.2020 | 1,60 | 1,62 | 1,60 | 1,62 | 1,25% | 348,00 |
| 03.12.2020 | 1,60 | 1,60 | 1,60 | 1,60 | -5,88% | - |
| 02.12.2020 | 1,60 | 1,70 | 1,60 | 1,70 | 9,68% | 848,00 |
| 01.12.2020 | 1,55 | 1,55 | 1,55 | 1,55 | -3,73% | - |
| 30.11.2020 | 1,61 | 1,61 | 1,61 | 1,61 | -5,29% | 224,00 |
| 27.11.2020 | 1,55 | 1,70 | 1,55 | 1,70 | 9,68% | 5.444,00 |
| 26.11.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 25.11.2020 | 1,55 | 1,55 | 1,55 | 1,55 | -7,74% | - |
| 24.11.2020 | 1,55 | 1,68 | 1,55 | 1,68 | 8,39% | 655,00 |
| 23.11.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 3,33% | - |
| 20.11.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 19.11.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -7,98% | 3.000,00 |
| 18.11.2020 | 1,50 | 1,63 | 1,50 | 1,63 | 8,67% | 1.000,00 |
| 17.11.2020 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | 2.120,00 |
| 16.11.2020 | 1,70 | 1,70 | 1,50 | 1,50 | -5,66% | 5.099,00 |