Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Adcore Inc. (ADQ.F)

Compare
0.1490
+0.0070
+(4.93%)
At close: April 17 at 9:17:15 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.14900.14900.14900.14900.1490-
Apr 16, 20250.14200.14200.14200.14200.1420-
Apr 15, 20250.13300.14400.13300.14400.1440-
Apr 14, 20250.13300.13300.13300.13300.1330-
Apr 11, 20250.13300.13300.13300.13300.1330-
Apr 10, 20250.13600.13600.12900.12900.1290-
Apr 9, 20250.12100.12100.12100.12100.1210-
Apr 8, 20250.12600.12600.12600.12600.1260-
Apr 7, 20250.12400.12500.12000.12000.12001,000
Apr 4, 20250.13100.13100.13100.13100.1310-
Apr 3, 20250.13500.13500.13500.13500.1350-
Apr 2, 20250.13900.13900.13700.13700.1370-
Apr 1, 20250.14200.14200.14200.14200.1420-
Mar 31, 20250.14500.14500.14500.14500.1450-
Mar 28, 20250.13900.13900.13900.13900.1390-
Mar 27, 20250.16000.16000.16000.16000.1600-
Mar 26, 20250.18600.18600.18600.18600.1860-
Mar 25, 20250.18800.18800.18800.18800.1880-
Mar 24, 20250.18400.18400.18400.18400.1840-
Mar 21, 20250.18400.18400.18400.18400.1840-
Mar 20, 20250.18600.18600.18600.18600.1860-
Mar 19, 20250.18000.18700.18000.18700.1870-
Mar 18, 20250.17600.17600.17600.17600.1760-
Mar 17, 20250.17300.17300.17300.17300.1730-
Mar 14, 20250.17900.17900.17900.17900.1790-
Mar 13, 20250.17900.17900.17900.17900.1790-
Mar 12, 20250.17100.17100.17100.17100.1710-
Mar 11, 20250.17600.17600.17600.17600.1760-
Mar 10, 20250.17700.17700.17700.17700.1770-
Mar 7, 20250.17800.17800.17800.17800.1780-
Mar 6, 20250.17800.17800.17800.17800.1780-
Mar 5, 20250.16700.16700.16700.16700.1670-
Mar 4, 20250.17900.17900.17900.17900.17905,855
Mar 3, 20250.18700.18700.18700.18700.1870-
Feb 28, 20250.18800.18800.15000.15000.150012,000
Feb 27, 20250.19400.19400.19100.19100.1910-
Feb 26, 20250.19400.19500.19400.19500.1950-
Feb 25, 20250.19200.19200.19200.19200.1920-
Feb 24, 20250.19200.19200.19200.19200.1920-
Feb 21, 20250.20600.20600.20600.20600.2060-
Feb 20, 20250.21600.21600.21600.21600.2160-
Feb 19, 20250.22000.22000.22000.22000.2200-
Feb 18, 20250.22000.22000.22000.22000.2200-
Feb 17, 20250.21800.21800.21800.21800.2180-
Feb 14, 20250.22600.22600.22600.22600.2260-
Feb 13, 20250.22200.22400.22200.22400.2240-
Feb 12, 20250.21600.21600.21600.21600.2160-
Feb 11, 20250.22800.22800.22800.22800.2280-
Feb 10, 20250.23800.23800.23800.23800.2380-
Feb 7, 20250.24000.24000.24000.24000.2400-
Feb 6, 20250.23800.23800.23800.23800.2380-
Feb 5, 20250.24000.24000.24000.24000.2400-
Feb 4, 20250.23600.23600.23600.23600.2360-
Feb 3, 20250.23600.23600.23600.23600.23601,129
Jan 31, 20250.23400.23400.23400.23400.2340-
Jan 30, 20250.24400.24400.24400.24400.2440-
Jan 29, 20250.23600.23600.23600.23600.2360-
Jan 28, 20250.23600.23600.23600.23600.2360-
Jan 27, 20250.23600.23600.23600.23600.23608,500
Jan 24, 20250.23800.23800.23800.23800.2380-
Jan 23, 20250.21800.23600.21800.23600.23602,050
Jan 22, 20250.22800.22800.22800.22800.2280-
Jan 21, 20250.22800.22800.22800.22800.2280-
Jan 20, 20250.21800.21800.21800.21800.2180-
Jan 17, 20250.21000.21000.21000.21000.2100-
Jan 16, 20250.20400.20400.20400.20400.2040-
Jan 15, 20250.20800.20800.20800.20800.2080-
Jan 14, 20250.21000.21000.21000.21000.2100-
Jan 13, 20250.14000.19900.14000.19900.199031,521
Jan 10, 20250.12100.12100.12100.12100.1210-
Jan 9, 20250.11900.11900.11900.11900.1190-
Jan 8, 20250.11600.11600.11600.11600.1160-
Jan 7, 20250.11500.11500.11500.11500.1150500
Jan 6, 20250.11200.11200.11200.11200.1120-
Jan 3, 20250.10900.10900.10900.10900.1090-
Jan 2, 20250.10800.10800.10800.10800.1080-
Dec 30, 20240.08750.08750.08750.08750.0875-
Dec 27, 20240.09350.09500.09350.09500.0950-
Dec 23, 20240.10400.10400.10400.10400.1040-
Dec 20, 20240.09750.09900.09750.09900.0990-
Dec 19, 20240.09750.09900.09750.09900.0990-
Dec 18, 20240.09650.09650.09650.09650.0965-
Dec 17, 20240.09750.09750.09750.09750.0975-
Dec 16, 20240.09550.09550.09550.09550.0955-
Dec 13, 20240.10700.10700.10700.10700.1070-
Dec 12, 20240.11000.11000.11000.11000.1100-
Dec 11, 20240.11200.11200.11200.11200.1120-
Dec 10, 20240.11100.11600.11100.11600.1160-
Dec 9, 20240.11100.11100.11100.11100.1110-
Dec 6, 20240.11200.11200.11200.11200.1120-
Dec 5, 20240.11200.11200.11200.11200.1120-
Dec 4, 20240.11100.11100.11100.11100.1110-
Dec 3, 20240.11700.11700.11700.11700.1170-
Dec 2, 20240.11300.11300.11300.11300.1130-
Nov 29, 20240.10100.10100.10100.10100.1010-
Nov 28, 20240.10100.11000.10100.11000.1100-
Nov 27, 20240.10600.10600.10600.10600.1060-
Nov 26, 20240.10300.10300.10300.10300.1030-
Nov 25, 20240.09950.09950.09950.09950.0995-
Nov 22, 20240.10500.10500.10500.10500.1050-
Nov 21, 20240.11000.11000.11000.11000.1100-
Nov 20, 20240.10900.10900.10900.10900.1090-
Nov 19, 20240.10700.11300.10700.11300.1130-
Nov 18, 20240.10500.10500.10500.10500.1050-
Nov 15, 20240.10700.11000.10700.10900.1090-
Nov 14, 20240.11600.11700.11600.11700.1170-
Nov 13, 20240.11900.12000.11900.12000.1200-
Nov 12, 20240.11900.11900.11900.11900.1190-
Nov 11, 20240.11500.11500.11500.11500.1150-
Nov 8, 20240.11500.11500.11500.11500.1150-
Nov 7, 20240.11500.11500.11500.11500.1150-
Nov 6, 20240.11300.11300.11300.11300.1130-
Nov 5, 20240.12000.12000.12000.12000.1200-
Nov 4, 20240.11700.11700.11700.11700.1170-
Nov 1, 20240.11300.11300.11300.11300.1130-
Oct 31, 20240.11200.11700.11200.11700.1170-
Oct 30, 20240.11400.11800.11400.11800.1180-
Oct 29, 20240.11400.11800.11400.11800.1180-
Oct 28, 20240.11400.11800.11400.11800.1180-
Oct 25, 20240.11200.11200.11200.11200.1120-
Oct 24, 20240.11500.11500.11500.11500.1150-
Oct 23, 20240.11000.11000.11000.11000.1100-
Oct 22, 20240.10900.10900.10900.10900.1090-
Oct 21, 20240.11100.11100.11100.11100.1110-
Oct 18, 20240.11500.13400.11500.13400.134010,000
Oct 17, 20240.10600.10900.10600.10900.10908,529
Oct 16, 20240.10800.10800.10800.10800.1080-
Oct 15, 20240.10700.10700.10700.10700.1070-
Oct 14, 20240.10500.10500.10500.10500.1050-
Oct 11, 20240.10700.10700.10700.10700.1070-
Oct 10, 20240.10200.10200.10200.10200.1020-
Oct 9, 20240.10200.10200.10200.10200.1020-
Oct 8, 20240.10800.10800.10800.10800.1080-
Oct 7, 20240.10800.10800.10800.10800.1080-
Oct 4, 20240.10100.10100.10100.10100.1010-
Oct 3, 20240.09950.09950.09950.09950.0995-
Oct 2, 20240.10800.10800.10800.10800.1080-
Oct 1, 20240.10700.10700.10700.10700.1070-
Sep 30, 20240.10500.10500.10400.10400.1040-
Sep 27, 20240.10700.10700.10700.10700.1070-
Sep 26, 20240.10800.10800.10800.10800.1080-
Sep 25, 20240.10700.10700.10500.10500.1050-
Sep 24, 20240.10400.10400.10400.10400.1040-
Sep 23, 20240.10300.10300.10300.10300.1030-
Sep 20, 20240.10800.10800.10800.10800.1080-
Sep 19, 20240.09650.09650.09650.09650.0965835
Sep 18, 20240.09650.12100.09650.12100.12102,162
Sep 17, 20240.10500.10500.10500.10500.1050-
Sep 16, 20240.10800.11100.10800.11100.1110-
Sep 13, 20240.11700.11700.11700.11700.1170-
Sep 12, 20240.11300.13400.11300.13400.1340600
Sep 11, 20240.11800.11800.11800.11800.1180-
Sep 10, 20240.11800.11800.11800.11800.1180-
Sep 9, 20240.11800.11800.11800.11800.1180-
Sep 6, 20240.11800.11800.11800.11800.1180-
Sep 5, 20240.11800.11800.11800.11800.1180-
Sep 4, 20240.12100.12100.12100.12100.1210-
Sep 3, 20240.11500.11500.11500.11500.1150-
Sep 2, 20240.11300.13600.11300.13600.13607,500
Aug 30, 20240.10900.10900.10900.10900.1090-
Aug 29, 20240.12200.12500.12200.12500.1250-
Aug 28, 20240.12400.14200.12400.14200.1420600
Aug 27, 20240.12400.12800.12400.12800.1280-
Aug 26, 20240.12300.12800.12300.12800.128055
Aug 23, 20240.12100.14200.12100.14200.1420600
Aug 22, 20240.13000.14400.13000.14400.1440600
Aug 21, 20240.12300.12300.12300.12300.1230-
Aug 20, 20240.12300.12300.12300.12300.1230-
Aug 19, 20240.12300.12300.12300.12300.1230-
Aug 16, 20240.12200.12200.12200.12200.1220-
Aug 15, 20240.12300.12300.12300.12300.1230-
Aug 14, 20240.12500.14100.12500.14100.1410400
Aug 13, 20240.12500.12500.12500.12500.1250-
Aug 12, 20240.12800.12800.12800.12800.1280-
Aug 9, 20240.12600.12600.12600.12600.1260-
Aug 8, 20240.12500.13100.12500.13100.13101,735
Aug 7, 20240.12500.12700.12500.12700.1270-
Aug 6, 20240.12700.12700.12700.12700.1270-
Aug 5, 20240.12400.12400.12400.12400.1240-
Aug 2, 20240.12900.14900.12900.14900.1490600
Aug 1, 20240.13600.13600.13600.13600.1360-
Jul 31, 20240.13800.15900.13800.15900.1590600
Jul 30, 20240.13800.15900.13800.15900.1590500
Jul 29, 20240.13600.13600.13600.13600.1360-
Jul 26, 20240.13800.13800.13800.13800.138050
Jul 25, 20240.13600.13600.13600.13600.1360-
Jul 24, 20240.13800.13900.13800.13900.1390600
Jul 23, 20240.14400.14400.14400.14400.1440-
Jul 22, 20240.14500.14500.14500.14500.1450-
Jul 19, 20240.14500.14500.13600.13600.1360-
Jul 18, 20240.13500.15400.13500.15400.1540600
Jul 17, 20240.13200.15200.13200.15200.1520500
Jul 16, 20240.12900.12900.12900.12900.1290-
Jul 15, 20240.12900.12900.12900.12900.1290-
Jul 12, 20240.13300.15200.13300.15200.1520550
Jul 11, 20240.13000.15700.13000.15700.1570600
Jul 10, 20240.13000.14900.13000.14900.1490500
Jul 9, 20240.13300.13300.13300.13300.1330-
Jul 8, 20240.13700.15600.13700.13700.1370500
Jul 5, 20240.14500.14700.14500.14700.1470-
Jul 4, 20240.14700.16800.14700.16800.1680600
Jul 3, 20240.14400.14400.14400.14400.1440-
Jul 2, 20240.14400.14400.14400.14400.1440-
Jul 1, 20240.14200.14200.14200.14200.1420-
Jun 28, 20240.15500.15500.14000.14000.140020,000
Jun 27, 20240.15200.17600.15200.17600.1760500
Jun 26, 20240.15000.15200.15000.15200.15203,571
Jun 25, 20240.14600.14600.14600.14600.1460-
Jun 24, 20240.14800.14800.14800.14800.1480-
Jun 21, 20240.14200.14200.14100.14100.1410-
Jun 20, 20240.13800.13800.13800.13800.138060
Jun 19, 20240.14000.14000.14000.14000.1400-
Jun 18, 20240.14400.14400.14400.14400.1440-
Jun 17, 20240.14900.14900.14900.14900.1490-
Jun 14, 20240.14800.15100.14100.14100.141010,000
Jun 13, 20240.14900.14900.14900.14900.1490-
Jun 12, 20240.15000.15000.15000.15000.1500-
Jun 11, 20240.15300.15300.15300.15300.1530-
Jun 10, 20240.15300.15300.15300.15300.15304,000
Jun 7, 20240.15000.15000.15000.15000.1500-
Jun 6, 20240.15000.15000.15000.15000.1500-
Jun 5, 20240.15200.15600.15200.15600.15602,500
Jun 4, 20240.15200.15200.15200.15200.1520-
Jun 3, 20240.15300.15300.15300.15300.1530-
May 31, 20240.15000.16900.15000.16900.16901,100
May 30, 20240.15000.16900.14900.16900.1690600
May 29, 20240.15000.15000.15000.15000.1500-
May 28, 20240.15100.15100.15100.15100.1510-
May 27, 20240.15100.15100.15100.15100.1510-
May 24, 20240.15100.17000.15100.17000.17001,466
May 23, 20240.15100.15100.15100.15100.1510-
May 22, 20240.15000.15000.15000.15000.1500-
May 21, 20240.14700.17000.14700.17000.1700766
May 20, 20240.14700.14700.14700.14700.1470-
May 17, 20240.14700.14700.14700.14700.1470-
May 16, 20240.14700.14700.14700.14700.1470-
May 15, 20240.15000.15000.15000.15000.1500-
May 14, 20240.15000.15000.15000.15000.1500-
May 13, 20240.14700.14700.14700.14700.1470-
May 10, 20240.14700.14700.14700.14700.1470-
May 9, 20240.14700.14700.14700.14700.1470-
May 8, 20240.14700.14700.14700.14700.1470-
May 7, 20240.15100.15100.15100.15100.1510-
May 6, 20240.17000.18300.17000.17000.17008,930
May 3, 20240.15600.16100.15600.16100.161070
May 2, 20240.15600.16000.15600.16000.16001,000
Apr 30, 20240.15800.15800.15800.15800.1580-
Apr 29, 20240.15800.15800.15800.15800.1580-
Apr 26, 20240.16200.16200.16200.16200.1620-
Apr 25, 20240.16100.16100.16100.16100.1610-
Apr 24, 20240.16000.18100.16000.16200.16206,100
Apr 23, 20240.16200.17600.16200.17600.176026,894
Apr 22, 20240.15500.15500.15500.15500.1550-
Apr 19, 20240.15500.15500.15500.15500.1550-
Apr 18, 20240.15100.15100.15100.15100.1510-
Apr 17, 20240.14400.14400.14400.14400.1440-

Related Tickers

DHX DHI Group, Inc.
1.5200
+1.33%
 
HTCR HeartCore Enterprises, Inc.
0.5644
-4.61%
 
ADBE.NE Adobe Inc.
13.38
-2.69%
 
IMMR Immersion Corporation
7.03
-0.64%
 
SMSI Smith Micro Software, Inc.
0.9167
+0.25%
 
SHOP.TO Shopify Inc.
113.16
-2.47%
 
NOW ServiceNow, Inc.
748.00
-3.13%