Echtzeit-Aktienkurs PANDORA MEDIA INC. DL-,01
Bid:
Ask:
Aktienkurse zur PANDORA MEDIA INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2019 | 8,50 | 8,83 | 7,77 | 8,38 | -1,30% | 76.189.958,00 |
| 30.01.2019 | 8,49 | 8,73 | 8,29 | 8,49 | 2,17% | 19.929.293,00 |
| 29.01.2019 | 8,25 | 8,35 | 8,13 | 8,31 | 0,85% | 12.778.373,00 |
| 28.01.2019 | 8,29 | 8,34 | 8,17 | 8,24 | -0,96% | 8.318.847,00 |
| 25.01.2019 | 8,29 | 8,39 | 8,21 | 8,32 | 1,22% | 8.393.999,00 |
| 24.01.2019 | 8,32 | 8,37 | 8,15 | 8,22 | -1,44% | 4.248.166,00 |
| 23.01.2019 | 8,37 | 8,42 | 8,16 | 8,34 | -0,71% | 7.133.867,00 |
| 22.01.2019 | 8,63 | 8,63 | 8,31 | 8,40 | -3,23% | 9.084.660,00 |
| 18.01.2019 | 8,64 | 8,80 | 8,63 | 8,68 | 0,81% | 7.357.573,00 |
| 17.01.2019 | 8,54 | 8,66 | 8,54 | 8,61 | 0,23% | 2.853.438,00 |
| 16.01.2019 | 8,54 | 8,64 | 8,49 | 8,59 | 0,59% | 3.975.474,00 |
| 15.01.2019 | 8,49 | 8,54 | 8,43 | 8,54 | 0,71% | 3.675.415,00 |
| 14.01.2019 | 8,54 | 8,57 | 8,40 | 8,48 | -1,28% | 5.912.882,00 |
| 11.01.2019 | 8,54 | 8,63 | 8,48 | 8,59 | -0,35% | 4.459.888,00 |
| 10.01.2019 | 8,60 | 8,65 | 8,43 | 8,62 | 0,58% | 6.467.429,00 |
| 09.01.2019 | 8,97 | 8,97 | 8,48 | 8,57 | -4,25% | 11.342.201,00 |
| 08.01.2019 | 8,88 | 9,00 | 8,82 | 8,95 | 1,36% | 8.911.135,00 |
| 07.01.2019 | 8,76 | 8,93 | 8,73 | 8,83 | 0,80% | 15.386.023,00 |
| 04.01.2019 | 8,47 | 8,80 | 8,43 | 8,76 | 4,91% | 7.615.786,00 |
| 03.01.2019 | 8,27 | 8,46 | 8,13 | 8,35 | -0,12% | 6.768.092,00 |
| 02.01.2019 | 7,99 | 8,39 | 7,99 | 8,36 | 3,34% | 5.123.739,00 |
| 31.12.2018 | 8,18 | 8,18 | 7,96 | 8,09 | 0,00% | 2.965.878,00 |
| 28.12.2018 | 8,12 | 8,19 | 7,99 | 8,09 | -0,12% | 3.410.040,00 |
| 27.12.2018 | 8,03 | 8,10 | 7,82 | 8,10 | 0,75% | 7.398.495,00 |
| 26.12.2018 | 7,75 | 8,06 | 7,73 | 8,04 | 4,15% | 7.753.793,00 |
| 24.12.2018 | 7,65 | 7,89 | 7,58 | 7,72 | 0,13% | 5.841.670,00 |
| 21.12.2018 | 8,29 | 8,29 | 7,68 | 7,71 | -6,55% | 16.990.142,00 |
| 20.12.2018 | 8,35 | 8,50 | 8,15 | 8,25 | -1,67% | 8.423.193,00 |
| 19.12.2018 | 8,58 | 8,63 | 8,33 | 8,39 | -1,99% | 8.463.939,00 |
| 18.12.2018 | 8,62 | 8,64 | 8,45 | 8,56 | 0,35% | 15.678.663,00 |
| 17.12.2018 | 8,62 | 8,75 | 8,52 | 8,53 | -1,39% | 7.623.995,00 |
| 14.12.2018 | 8,65 | 8,92 | 8,57 | 8,65 | -0,92% | 14.327.624,00 |
| 13.12.2018 | 8,88 | 8,95 | 8,59 | 8,73 | -1,58% | 10.385.395,00 |
| 12.12.2018 | 8,87 | 9,03 | 8,84 | 8,87 | 0,91% | 13.105.126,00 |
| 11.12.2018 | 8,78 | 8,93 | 8,69 | 8,79 | 1,74% | 8.366.156,00 |
| 10.12.2018 | 8,72 | 8,80 | 8,59 | 8,64 | -0,92% | 4.541.513,00 |
| 07.12.2018 | 8,75 | 8,85 | 8,60 | 8,72 | -0,57% | 8.289.255,00 |
| 06.12.2018 | 8,44 | 8,77 | 8,43 | 8,77 | 2,33% | 7.284.644,00 |
| 04.12.2018 | 8,77 | 8,88 | 8,54 | 8,57 | -2,50% | 7.014.482,00 |
| 03.12.2018 | 8,78 | 8,81 | 8,50 | 8,79 | 1,15% | 8.306.295,00 |
| 30.11.2018 | 8,84 | 8,91 | 8,67 | 8,69 | -2,03% | 10.054.910,00 |
| 29.11.2018 | 8,69 | 8,93 | 8,69 | 8,87 | 1,37% | 14.141.413,00 |
| 28.11.2018 | 8,64 | 8,77 | 8,62 | 8,75 | 1,27% | 7.148.464,00 |
| 27.11.2018 | 8,70 | 8,79 | 8,54 | 8,64 | -1,03% | 9.133.952,00 |
| 26.11.2018 | 8,70 | 8,82 | 8,60 | 8,73 | 1,28% | 5.173.632,00 |
| 23.11.2018 | 8,49 | 8,72 | 8,47 | 8,62 | 0,94% | 1.394.733,00 |
| 21.11.2018 | 8,30 | 8,62 | 8,30 | 8,54 | 3,26% | 6.246.354,00 |
| 20.11.2018 | 8,48 | 8,51 | 8,24 | 8,27 | -3,61% | 8.967.246,00 |
| 19.11.2018 | 8,84 | 8,87 | 8,57 | 8,58 | -3,70% | 5.210.512,00 |
| 16.11.2018 | 8,94 | 8,97 | 8,80 | 8,91 | -1,11% | 5.699.749,00 |
| 15.11.2018 | 8,85 | 9,03 | 8,80 | 9,01 | 1,69% | 6.205.277,00 |
| 14.11.2018 | 8,81 | 8,94 | 8,75 | 8,86 | 1,61% | 4.637.467,00 |
| 13.11.2018 | 8,65 | 8,93 | 8,62 | 8,72 | 0,69% | 7.417.388,00 |
| 12.11.2018 | 8,75 | 8,81 | 8,63 | 8,66 | -1,48% | 7.497.439,00 |
| 09.11.2018 | 8,75 | 8,86 | 8,71 | 8,79 | -0,23% | 6.096.707,00 |
| 08.11.2018 | 8,92 | 9,00 | 8,74 | 8,81 | -1,67% | 6.211.197,00 |
| 07.11.2018 | 9,06 | 9,10 | 8,81 | 8,96 | -0,67% | 8.508.160,00 |
| 06.11.2018 | 8,67 | 9,05 | 8,61 | 9,02 | 4,28% | 11.269.646,00 |
| 05.11.2018 | 8,70 | 8,73 | 8,57 | 8,65 | -0,23% | 6.030.538,00 |
| 02.11.2018 | 8,68 | 8,74 | 8,51 | 8,67 | 0,12% | 4.591.699,00 |
| 01.11.2018 | 8,45 | 8,73 | 8,43 | 8,66 | 1,88% | 4.743.400,00 |
| 31.10.2018 | 8,40 | 8,64 | 8,30 | 8,50 | 3,03% | 9.728.042,00 |
| 30.10.2018 | 7,94 | 8,30 | 7,91 | 8,25 | 4,04% | 13.088.252,00 |
| 29.10.2018 | 8,21 | 8,30 | 7,85 | 7,93 | -1,86% | 9.327.659,00 |
| 26.10.2018 | 8,04 | 8,24 | 8,00 | 8,08 | -1,58% | 8.811.835,00 |
| 25.10.2018 | 8,06 | 8,38 | 8,05 | 8,21 | 1,86% | 9.638.049,00 |
| 24.10.2018 | 8,52 | 8,76 | 8,02 | 8,06 | -4,84% | 12.197.575,00 |
| 23.10.2018 | 8,47 | 8,69 | 8,35 | 8,47 | -1,51% | 9.738.373,00 |
| 22.10.2018 | 8,61 | 8,74 | 8,53 | 8,60 | 0,23% | 5.591.957,00 |
| 19.10.2018 | 8,90 | 9,02 | 8,58 | 8,58 | -3,60% | 6.980.953,00 |
| 18.10.2018 | 9,23 | 9,30 | 8,86 | 8,90 | -3,37% | 8.711.396,00 |
| 17.10.2018 | 9,20 | 9,28 | 9,12 | 9,21 | 0,22% | 4.695.907,00 |
| 16.10.2018 | 9,19 | 9,45 | 9,15 | 9,19 | 0,77% | 10.509.296,00 |
| 15.10.2018 | 9,02 | 9,30 | 8,98 | 9,12 | 0,88% | 5.595.402,00 |
| 12.10.2018 | 9,11 | 9,19 | 8,99 | 9,04 | 1,01% | 8.942.092,00 |
| 11.10.2018 | 8,75 | 9,08 | 8,74 | 8,95 | 1,70% | 9.552.028,00 |
| 10.10.2018 | 8,91 | 9,00 | 8,73 | 8,80 | -2,00% | 7.375.025,00 |
| 09.10.2018 | 8,93 | 9,08 | 8,88 | 8,98 | 0,79% | 6.022.934,00 |
| 08.10.2018 | 8,85 | 8,96 | 8,75 | 8,91 | -0,45% | 8.008.403,00 |
| 05.10.2018 | 8,94 | 9,12 | 8,69 | 8,95 | -0,22% | 13.974.610,00 |
| 04.10.2018 | 9,00 | 9,04 | 8,80 | 8,97 | -0,99% | 13.780.749,00 |
| 03.10.2018 | 9,04 | 9,09 | 8,93 | 9,06 | 0,78% | 20.825.460,00 |
| 02.10.2018 | 9,14 | 9,27 | 8,93 | 8,99 | -1,75% | 8.437.226,00 |
| 01.10.2018 | 9,42 | 9,50 | 9,12 | 9,15 | -3,79% | 14.693.311,00 |
| 28.09.2018 | 9,34 | 9,65 | 9,33 | 9,51 | 1,28% | 12.057.940,00 |
| 27.09.2018 | 9,20 | 9,45 | 9,20 | 9,39 | 1,19% | 10.493.162,00 |
| 26.09.2018 | 9,00 | 9,49 | 9,00 | 9,28 | 3,00% | 18.347.883,00 |
| 25.09.2018 | 9,00 | 9,12 | 8,80 | 9,01 | 0,33% | 28.255.915,00 |
| 24.09.2018 | 9,72 | 10,01 | 8,94 | 8,98 | -1,21% | 73.239.430,00 |
| 21.09.2018 | 9,37 | 9,49 | 9,04 | 9,09 | -3,19% | 8.716.223,00 |
| 20.09.2018 | 9,50 | 9,57 | 9,29 | 9,39 | -0,32% | 5.034.851,00 |
| 19.09.2018 | 9,62 | 9,75 | 9,24 | 9,42 | -2,08% | 8.315.240,00 |
| 18.09.2018 | 9,53 | 9,79 | 9,52 | 9,62 | 1,26% | 7.977.024,00 |
| 17.09.2018 | 9,53 | 9,69 | 9,39 | 9,50 | -0,73% | 5.026.843,00 |
| 14.09.2018 | 9,71 | 9,95 | 9,53 | 9,57 | -1,44% | 6.624.365,00 |
| 13.09.2018 | 10,01 | 10,07 | 9,58 | 9,71 | -2,61% | 10.635.182,00 |
| 12.09.2018 | 9,69 | 10,02 | 9,44 | 9,97 | 5,61% | 18.729.742,00 |
| 11.09.2018 | 9,28 | 9,61 | 9,17 | 9,44 | 1,18% | 8.704.923,00 |
| 10.09.2018 | 8,90 | 9,38 | 8,87 | 9,33 | 5,42% | 9.085.784,00 |
| 07.09.2018 | 8,54 | 8,95 | 8,41 | 8,85 | 2,67% | 8.921.551,00 |