Pullup Entertainment ALPUL
EURONEXT · Frankreich · Technologiedienstleistungen
€7,94-0,04 (-0,50 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €8,15 | -0,73 % | €8,21 | €8,28 | €7,83 | 16,14K |
| 2026-09-29 | €8,21 | -0,85 % | €8,28 | €8,28 | €8,04 | 9,38K |
| 2026-09-28 | €8,28 | -4,06 % | €8,63 | €8,63 | €8,28 | 9,54K |
| 2026-09-25 | €8,63 | +0,12 % | €8,66 | €9,20 | €8,58 | 9,24K |
| 2026-09-24 | €8,62 | -6,51 % | €9,11 | €9,50 | €8,62 | 16,30K |
| 2026-09-23 | €9,22 | +0,22 % | €9,19 | €9,78 | €9,05 | 30,50K |
| 2026-09-22 | €9,20 | +4,55 % | €8,80 | €9,29 | €8,80 | 17,63K |
| 2026-09-21 | €8,80 | +1,15 % | €8,70 | €9,17 | €8,68 | 10,49K |
| 2026-09-18 | €8,70 | +0,69 % | €8,63 | €8,82 | €8,54 | 12,14K |
| 2026-09-17 | €8,64 | +2,37 % | €8,44 | €8,69 | €8,25 | 10,42K |
| 2026-09-16 | €8,44 | +2,18 % | €8,25 | €8,50 | €8,22 | 7,52K |
| 2026-09-15 | €8,26 | +2,10 % | €8,09 | €8,34 | €8,08 | 11,72K |
| 2026-09-14 | €8,09 | +5,75 % | €7,65 | €8,24 | €7,65 | 19,40K |
| 2026-09-11 | €7,65 | -2,17 % | €7,82 | €7,82 | €7,60 | 6,80K |
| 2026-09-10 | €7,82 | +2,62 % | €7,51 | €8,00 | €7,51 | 40,43K |
| 2026-09-09 | €7,62 | +0,40 % | €7,53 | €8,00 | €7,41 | 51,90K |
| 2026-09-08 | €7,59 | -3,80 % | €7,89 | €7,90 | €7,54 | 16,53K |
| 2026-09-07 | €7,89 | -0,13 % | €7,95 | €8,21 | €7,52 | 20,87K |
| 2026-09-04 | €7,90 | 0,00 % | €7,81 | €7,90 | €7,61 | 9,79K |
| 2026-09-03 | €7,90 | -1,50 % | €8,02 | €8,10 | €7,83 | 6,93K |
| 2026-09-02 | €8,02 | -1,23 % | €8,20 | €8,20 | €7,84 | 9,53K |
| 2026-09-01 | €8,12 | 0,00 % | €8,11 | €8,54 | €7,80 | 27,17K |
| 2026-08-31 | €8,12 | -0,37 % | €8,15 | €8,30 | €8,10 | 6,51K |
| 2026-08-28 | €8,15 | -0,12 % | €8,20 | €8,37 | €8,13 | 9,03K |
| 2026-08-27 | €8,16 | -3,66 % | €8,47 | €8,50 | €8,10 | 21,04K |
| 2026-08-26 | €8,47 | +0,47 % | €8,43 | €8,97 | €8,24 | 25,61K |
| 2026-08-25 | €8,43 | +0,48 % | €8,42 | €8,61 | €8,26 | 16,50K |
| 2026-08-24 | €8,39 | +2,44 % | €8,18 | €8,42 | €8,18 | 4,80K |
| 2026-08-21 | €8,19 | -2,73 % | €8,39 | €8,39 | €8,10 | 13,39K |
| 2026-08-20 | €8,42 | -0,47 % | €8,46 | €8,46 | €8,30 | 7,29K |
| 2026-08-19 | €8,46 | +1,20 % | €8,37 | €8,46 | €8,27 | 8,27K |
| 2026-08-18 | €8,36 | -1,07 % | €8,48 | €8,48 | €8,20 | 16,46K |
| 2026-08-17 | €8,45 | -0,12 % | €8,40 | €8,45 | €8,24 | 13,58K |
| 2026-08-14 | €8,46 | -0,94 % | €8,54 | €8,70 | €8,31 | 19,43K |
| 2026-08-13 | €8,54 | -1,61 % | €8,70 | €8,87 | €8,53 | 18,46K |
| 2026-08-12 | €8,68 | -0,91 % | €8,79 | €8,87 | €8,57 | 18,93K |
| 2026-08-11 | €8,76 | -0,23 % | €8,78 | €8,89 | €8,65 | 17,52K |
| 2026-08-10 | €8,78 | -3,30 % | €9,08 | €9,11 | €8,66 | 17,86K |
| 2026-08-07 | €9,08 | +4,49 % | €8,68 | €9,08 | €8,66 | 16,47K |
| 2026-08-06 | €8,69 | +1,05 % | €8,60 | €9,00 | €8,52 | 24,72K |
| 2026-08-05 | €8,60 | -0,92 % | €8,68 | €8,80 | €8,58 | 12,85K |
| 2026-08-04 | €8,68 | +2,60 % | €8,42 | €8,88 | €8,30 | 20,63K |
| 2026-08-03 | €8,46 | +3,30 % | €8,23 | €8,64 | €8,21 | 16,75K |
| 2026-07-31 | €8,19 | -0,49 % | €8,23 | €8,64 | €8,09 | 46,97K |
| 2026-07-30 | €8,23 | -2,37 % | €8,43 | €8,60 | €8,21 | 12,56K |
| 2026-07-29 | €8,43 | -0,82 % | €8,50 | €8,64 | €8,38 | 12,08K |
| 2026-07-28 | €8,50 | +3,16 % | €8,30 | €8,50 | €8,12 | 17,49K |
| 2026-07-27 | €8,24 | +3,00 % | €8,00 | €8,42 | €8,00 | 24,05K |
| 2026-07-24 | €8,00 | -4,42 % | €8,38 | €8,41 | €8,00 | 35,37K |
| 2026-07-23 | €8,37 | -3,46 % | €8,67 | €8,68 | €8,29 | 10,10K |
| 2026-07-22 | €8,67 | -0,23 % | €8,70 | €8,70 | €8,56 | 8,06K |
| 2026-07-21 | €8,69 | +3,33 % | €8,42 | €8,70 | €8,15 | 20,89K |
| 2026-07-20 | €8,41 | +1,08 % | €8,33 | €8,69 | €8,16 | 35,94K |
| 2026-07-17 | €8,32 | -2,58 % | €8,48 | €8,48 | €8,02 | 24,27K |
| 2026-07-16 | €8,54 | -4,69 % | €8,96 | €8,96 | €8,34 | 21,17K |
| 2026-07-15 | €8,96 | +2,17 % | €9,01 | €9,17 | €8,64 | 9,55K |
| 2026-07-14 | €8,77 | -1,57 % | €8,82 | €9,18 | €8,12 | 34,70K |
| 2026-07-13 | €8,91 | +7,35 % | €8,38 | €8,99 | €8,13 | 55,91K |
| 2026-07-10 | €8,30 | +5,60 % | €7,86 | €8,42 | €7,85 | 33,42K |
| 2026-07-09 | €7,86 | +7,38 % | €7,40 | €7,89 | €7,38 | 37,89K |
| 2026-07-08 | €7,32 | -2,27 % | €7,55 | €7,67 | €7,20 | 36,08K |
| 2026-07-07 | €7,49 | -0,13 % | €7,49 | €7,56 | €7,33 | 28,72K |
| 2026-07-06 | €7,50 | -3,60 % | €7,78 | €7,78 | €7,26 | 28,95K |
| 2026-07-03 | €7,78 | +0,52 % | €7,75 | €7,91 | €7,58 | 26,22K |
| 2026-07-02 | €7,74 | -2,15 % | €7,93 | €7,99 | €7,60 | 31,06K |
| 2026-07-01 | €7,91 | -1,00 % | €7,99 | €8,28 | €7,85 | 20,67K |
| 2026-06-30 | €7,99 | -1,84 % | €8,10 | €8,12 | €7,80 | 15,21K |
| 2026-06-29 | €8,14 | -3,10 % | €8,40 | €8,53 | €7,90 | 37,34K |
| 2026-06-26 | €8,40 | +5,00 % | €8,02 | €8,80 | €7,92 | 33,69K |
| 2026-06-25 | €8,00 | -5,88 % | €8,50 | €8,64 | €7,93 | 32,33K |
| 2026-06-24 | €8,50 | -2,97 % | €8,80 | €8,80 | €8,42 | 28,82K |
| 2026-06-23 | €8,76 | +0,92 % | €8,64 | €8,94 | €8,49 | 23,40K |
| 2026-06-22 | €8,68 | -2,69 % | €8,94 | €8,94 | €8,43 | 16,08K |
| 2026-06-19 | €8,92 | -3,46 % | €9,26 | €9,36 | €8,64 | 21,02K |
| 2026-06-18 | €9,24 | -0,96 % | €9,31 | €9,72 | €9,06 | 8,06K |
| 2026-06-17 | €9,33 | -6,33 % | €9,98 | €10,04 | €9,22 | 12,25K |
| 2026-06-16 | €9,96 | +0,91 % | €9,87 | €10,30 | €9,87 | 19,69K |
| 2026-06-15 | €9,87 | +1,86 % | €9,67 | €9,96 | €9,46 | 21,07K |
| 2026-06-12 | €9,69 | +10,11 % | €8,70 | €9,69 | €8,46 | 34,34K |
| 2026-06-11 | €8,80 | -2,22 % | €9,00 | €9,00 | €8,66 | 16,04K |
| 2026-06-10 | €9,00 | -3,74 % | €9,30 | €9,30 | €8,84 | 10,86K |
| 2026-06-09 | €9,35 | +1,74 % | €9,19 | €9,50 | €9,19 | 10,34K |
| 2026-06-08 | €9,19 | -1,61 % | €9,40 | €9,54 | €9,19 | 15,41K |
| 2026-06-05 | €9,34 | +1,74 % | €9,20 | €9,91 | €9,20 | 34,20K |
| 2026-06-04 | €9,18 | +2,23 % | €9,00 | €9,26 | €8,84 | 18,10K |
| 2026-06-03 | €8,98 | +0,67 % | €8,90 | €9,03 | €8,78 | 14,17K |
| 2026-06-02 | €8,92 | -2,73 % | €9,17 | €9,18 | €8,90 | 13,91K |
| 2026-06-01 | €9,17 | -1,19 % | €9,30 | €9,50 | €8,93 | 17,46K |
| 2026-05-29 | €9,28 | -1,80 % | €9,51 | €9,66 | €9,19 | 15,18K |
| 2026-05-28 | €9,45 | -1,87 % | €9,80 | €9,94 | €9,45 | 16,04K |