Echtzeit-Aktienkurs Adler Modemärkte AG
Bid:
Ask:
Aktienkurse zur Adler Modemärkte AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2021 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 30.12.2020 | 2,29 | 2,32 | 2,29 | 2,32 | 0,00% | - |
| 29.12.2020 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 28.12.2020 | 2,35 | 2,35 | 2,34 | 2,34 | 1,30% | - |
| 23.12.2020 | 2,34 | 2,34 | 2,31 | 2,31 | -1,70% | - |
| 22.12.2020 | 2,35 | 2,36 | 2,35 | 2,35 | -0,84% | - |
| 21.12.2020 | 2,37 | 2,37 | 2,37 | 2,37 | -1,25% | - |
| 18.12.2020 | 2,39 | 2,42 | 2,39 | 2,40 | -0,62% | - |
| 17.12.2020 | 2,42 | 2,44 | 2,42 | 2,42 | 0,00% | - |
| 16.12.2020 | 2,36 | 2,49 | 2,36 | 2,42 | 1,05% | - |
| 15.12.2020 | 2,39 | 2,41 | 2,28 | 2,39 | 0,21% | - |
| 14.12.2020 | 2,39 | 2,39 | 2,39 | 2,39 | -0,21% | - |
| 11.12.2020 | 2,39 | 2,39 | 2,39 | 2,39 | 2,14% | - |
| 10.12.2020 | 2,39 | 2,42 | 2,34 | 2,34 | -2,70% | - |
| 09.12.2020 | 2,41 | 2,41 | 2,41 | 2,41 | 1,05% | - |
| 08.12.2020 | 2,27 | 2,38 | 2,27 | 2,38 | 7,21% | - |
| 07.12.2020 | 2,20 | 2,22 | 2,20 | 2,22 | 0,91% | - |
| 04.12.2020 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 03.12.2020 | 2,08 | 2,14 | 2,08 | 2,14 | 2,88% | - |
| 02.12.2020 | 2,08 | 2,08 | 2,08 | 2,08 | -0,48% | - |
| 01.12.2020 | 2,09 | 2,09 | 2,09 | 2,09 | 0,00% | - |
| 30.11.2020 | 2,09 | 2,09 | 2,09 | 2,09 | 0,97% | - |
| 27.11.2020 | 2,07 | 2,07 | 2,07 | 2,07 | 0,00% | - |
| 26.11.2020 | 2,07 | 2,07 | 2,07 | 2,07 | 0,49% | - |
| 25.11.2020 | 2,05 | 2,06 | 2,05 | 2,06 | 2,49% | - |
| 23.11.2020 | 2,02 | 2,02 | 2,01 | 2,01 | 0,00% | - |
| 20.11.2020 | 2,01 | 2,01 | 2,01 | 2,01 | -3,37% | - |
| 19.11.2020 | 1,98 | 2,08 | 1,98 | 2,08 | 4,52% | - |
| 18.11.2020 | 2,01 | 2,03 | 1,99 | 1,99 | -2,45% | - |
| 17.11.2020 | 2,11 | 2,12 | 2,04 | 2,04 | -3,55% | - |
| 16.11.2020 | 2,12 | 2,12 | 2,12 | 2,12 | 0,48% | - |
| 13.11.2020 | 2,11 | 2,11 | 2,11 | 2,11 | 0,48% | - |
| 12.11.2020 | 2,15 | 2,15 | 2,09 | 2,10 | -1,41% | - |
| 11.11.2020 | 2,13 | 2,13 | 2,13 | 2,13 | 0,95% | - |
| 10.11.2020 | 2,11 | 2,11 | 2,10 | 2,11 | 2,93% | - |
| 09.11.2020 | 2,03 | 2,09 | 2,03 | 2,05 | -1,68% | - |
| 06.11.2020 | 2,05 | 2,08 | 2,05 | 2,08 | 5,32% | - |
| 05.11.2020 | 2,22 | 2,23 | 1,98 | 1,98 | -14,50% | - |
| 03.11.2020 | 2,31 | 2,31 | 2,31 | 2,31 | 1,76% | - |
| 02.11.2020 | 2,31 | 2,32 | 2,27 | 2,27 | -1,30% | - |
| 30.10.2020 | 2,30 | 2,30 | 2,30 | 2,30 | 0,44% | - |
| 29.10.2020 | 2,29 | 2,29 | 2,29 | 2,29 | -2,55% | - |
| 28.10.2020 | 2,36 | 2,37 | 2,35 | 2,35 | 0,00% | - |
| 27.10.2020 | 2,35 | 2,35 | 2,35 | 2,35 | -1,67% | - |
| 26.10.2020 | 2,44 | 2,45 | 2,34 | 2,39 | -2,05% | - |
| 23.10.2020 | 2,45 | 2,45 | 2,41 | 2,44 | 0,41% | - |
| 22.10.2020 | 2,45 | 2,45 | 2,42 | 2,43 | -0,82% | - |
| 21.10.2020 | 2,45 | 2,45 | 2,44 | 2,45 | 0,82% | - |
| 20.10.2020 | 2,49 | 2,49 | 2,43 | 2,43 | -2,21% | - |
| 16.10.2020 | 2,48 | 2,49 | 2,48 | 2,49 | 0,00% | - |
| 15.10.2020 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | - |
| 14.10.2020 | 2,49 | 2,50 | 2,49 | 2,49 | -0,40% | - |
| 12.10.2020 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 09.10.2020 | 2,49 | 2,50 | 2,49 | 2,50 | 0,40% | - |
| 07.10.2020 | 2,45 | 2,55 | 2,45 | 2,49 | 7,11% | - |
| 06.10.2020 | 2,31 | 2,32 | 2,30 | 2,32 | 0,43% | - |
| 05.10.2020 | 2,27 | 2,31 | 2,27 | 2,31 | 0,00% | - |
| 02.10.2020 | 2,35 | 2,41 | 2,28 | 2,31 | -2,94% | - |
| 01.10.2020 | 2,35 | 2,38 | 2,32 | 2,38 | 2,15% | - |
| 24.09.2020 | 2,31 | 2,33 | 2,31 | 2,33 | 0,87% | - |
| 23.09.2020 | 2,31 | 2,31 | 2,31 | 2,31 | -0,43% | - |
| 18.09.2020 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 17.09.2020 | 2,29 | 2,32 | 2,29 | 2,32 | -1,28% | - |
| 16.09.2020 | 2,35 | 2,35 | 2,35 | 2,35 | -0,63% | - |
| 15.09.2020 | 2,37 | 2,37 | 2,37 | 2,37 | 0,85% | - |
| 14.09.2020 | 2,35 | 2,36 | 2,35 | 2,35 | -0,42% | - |
| 11.09.2020 | 2,36 | 2,36 | 2,36 | 2,36 | -1,26% | - |
| 10.09.2020 | 2,28 | 2,39 | 2,28 | 2,39 | 6,00% | - |
| 09.09.2020 | 2,31 | 2,31 | 2,25 | 2,25 | -3,43% | - |
| 08.09.2020 | 2,33 | 2,33 | 2,33 | 2,33 | 0,87% | - |
| 07.09.2020 | 2,17 | 2,33 | 2,17 | 2,31 | 10,53% | - |
| 04.09.2020 | 2,10 | 2,10 | 2,09 | 2,09 | -2,34% | - |
| 31.08.2020 | 2,14 | 2,14 | 2,14 | 2,14 | 0,47% | - |
| 28.08.2020 | 2,13 | 2,13 | 2,13 | 2,13 | 0,95% | - |
| 26.08.2020 | 2,10 | 2,11 | 2,10 | 2,11 | -1,40% | - |
| 25.08.2020 | 2,23 | 2,23 | 2,12 | 2,14 | -3,82% | - |
| 24.08.2020 | 2,23 | 2,23 | 2,23 | 2,23 | 0,00% | - |
| 21.08.2020 | 2,23 | 2,23 | 2,23 | 2,23 | 0,00% | - |
| 20.08.2020 | 2,23 | 2,23 | 2,22 | 2,23 | -0,22% | - |
| 19.08.2020 | 2,29 | 2,29 | 2,23 | 2,23 | -2,19% | - |
| 18.08.2020 | 2,28 | 2,28 | 2,28 | 2,28 | -0,22% | - |
| 17.08.2020 | 2,32 | 2,33 | 2,28 | 2,29 | -0,65% | - |
| 14.08.2020 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 13.08.2020 | 2,33 | 2,33 | 2,30 | 2,30 | 0,00% | - |
| 12.08.2020 | 2,31 | 2,31 | 2,30 | 2,30 | -1,71% | - |
| 11.08.2020 | 2,31 | 2,34 | 2,31 | 2,34 | 0,43% | - |
| 07.08.2020 | 2,32 | 2,33 | 2,32 | 2,33 | 0,87% | - |
| 06.08.2020 | 2,25 | 2,38 | 2,22 | 2,31 | 2,67% | - |
| 05.08.2020 | 2,26 | 2,27 | 2,24 | 2,25 | -0,88% | - |
| 04.08.2020 | 2,28 | 2,28 | 2,27 | 2,27 | 0,00% | - |
| 03.08.2020 | 2,28 | 2,28 | 2,27 | 2,27 | 0,00% | - |
| 31.07.2020 | 2,27 | 2,28 | 2,27 | 2,27 | -4,02% | - |
| 30.07.2020 | 2,36 | 2,37 | 2,36 | 2,37 | -0,21% | - |
| 29.07.2020 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 28.07.2020 | 2,37 | 2,37 | 2,37 | 2,37 | 0,42% | - |
| 27.07.2020 | 2,37 | 2,37 | 2,36 | 2,36 | -0,42% | - |
| 24.07.2020 | 2,37 | 2,37 | 2,37 | 2,37 | 0,42% | - |
| 23.07.2020 | 2,36 | 2,36 | 2,36 | 2,36 | 0,43% | - |
| 22.07.2020 | 2,37 | 2,38 | 2,34 | 2,35 | -2,89% | - |
| 21.07.2020 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |