1,440€
-0,69%
Echtzeit-Aktienkurs Alphawave IP Group PLC
Bid:
Ask:
Aktienkurse zur Alphawave IP Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,45 | 1,49 | 1,44 | 1,44 | -3,23% | 9.000,00 |
| 16.05.2024 | 1,50 | 1,51 | 1,47 | 1,49 | -0,40% | - |
| 15.05.2024 | 1,47 | 1,51 | 1,47 | 1,49 | 1,22% | - |
| 14.05.2024 | 1,42 | 1,48 | 1,42 | 1,47 | 3,80% | - |
| 13.05.2024 | 1,42 | 1,48 | 1,39 | 1,42 | -2,34% | - |
| 10.05.2024 | 1,41 | 1,49 | 1,41 | 1,45 | 1,47% | - |
| 09.05.2024 | 1,43 | 1,45 | 1,39 | 1,43 | -0,83% | - |
| 08.05.2024 | 1,43 | 1,45 | 1,41 | 1,45 | 0,70% | - |
| 07.05.2024 | 1,38 | 1,47 | 1,38 | 1,44 | 3,54% | - |
| 06.05.2024 | 1,36 | 1,40 | 1,36 | 1,39 | -0,22% | - |
| 03.05.2024 | 1,28 | 1,42 | 1,28 | 1,39 | 4,28% | - |
| 02.05.2024 | 1,38 | 1,38 | 1,32 | 1,33 | -11,20% | 500,00 |
| 30.04.2024 | 1,48 | 1,52 | 1,46 | 1,50 | 0,67% | - |
| 29.04.2024 | 1,41 | 1,50 | 1,40 | 1,49 | 5,67% | - |
| 26.04.2024 | 1,36 | 1,43 | 1,35 | 1,41 | 3,45% | - |
| 25.04.2024 | 1,30 | 1,38 | 1,30 | 1,36 | 2,25% | - |
| 24.04.2024 | 1,27 | 1,33 | 1,21 | 1,33 | 3,41% | 8.600,00 |
| 23.04.2024 | 1,32 | 1,36 | 1,27 | 1,29 | 0,08% | - |
| 22.04.2024 | 1,31 | 1,39 | 1,29 | 1,29 | -6,19% | - |
| 19.04.2024 | 1,33 | 1,37 | 1,31 | 1,37 | 1,18% | 6.000,00 |
| 18.04.2024 | 1,38 | 1,39 | 1,32 | 1,36 | -1,52% | 11.850,00 |
| 17.04.2024 | 1,46 | 1,48 | 1,36 | 1,38 | -5,36% | 2.950,00 |
| 16.04.2024 | 1,93 | 1,93 | 1,31 | 1,46 | -24,64% | 9.000,00 |
| 15.04.2024 | 2,05 | 2,07 | 1,92 | 1,93 | -4,50% | - |
| 12.04.2024 | 2,02 | 2,12 | 1,99 | 2,02 | 0,40% | 8.000,00 |
| 11.04.2024 | 1,89 | 2,02 | 1,89 | 2,02 | 6,11% | - |
| 10.04.2024 | 1,80 | 1,91 | 1,79 | 1,90 | 5,56% | - |
| 09.04.2024 | 1,93 | 1,96 | 1,80 | 1,80 | -7,22% | - |
| 08.04.2024 | 1,96 | 2,01 | 1,93 | 1,94 | -0,92% | - |
| 05.04.2024 | 1,95 | 2,03 | 1,95 | 1,96 | -1,51% | 420,00 |
| 04.04.2024 | 1,96 | 2,06 | 1,96 | 1,99 | -0,75% | - |
| 03.04.2024 | 1,97 | 2,01 | 1,96 | 2,00 | 0,81% | - |
| 02.04.2024 | 2,06 | 2,11 | 1,94 | 1,99 | -4,06% | - |
| 28.03.2024 | 2,02 | 2,09 | 2,02 | 2,07 | 0,98% | - |
| 27.03.2024 | 2,01 | 2,08 | 2,01 | 2,05 | 0,00% | - |
| 26.03.2024 | 1,95 | 2,07 | 1,95 | 2,05 | 0,49% | - |
| 25.03.2024 | 2,07 | 2,08 | 1,97 | 2,04 | 0,49% | - |
| 22.03.2024 | 2,08 | 2,08 | 2,01 | 2,03 | -0,49% | - |
| 21.03.2024 | 1,95 | 2,09 | 1,95 | 2,04 | 2,00% | 4.900,00 |
| 20.03.2024 | 1,95 | 2,01 | 1,95 | 2,00 | 1,01% | 300,00 |
| 19.03.2024 | 2,03 | 2,08 | 1,95 | 1,98 | -3,88% | 250,00 |
| 18.03.2024 | 1,99 | 2,07 | 1,95 | 2,06 | 4,04% | 15.000,00 |
| 15.03.2024 | 2,02 | 2,07 | 1,96 | 1,98 | -4,35% | 12.410,00 |
| 14.03.2024 | 2,07 | 2,08 | 2,02 | 2,07 | 1,47% | 21.200,00 |
| 13.03.2024 | 2,10 | 2,17 | 2,01 | 2,04 | -8,93% | 1.100,00 |
| 12.03.2024 | 2,18 | 2,24 | 2,01 | 2,24 | 4,19% | 1.000,00 |
| 11.03.2024 | 2,20 | 2,24 | 2,06 | 2,15 | -2,71% | 360,00 |
| 08.03.2024 | 2,23 | 2,30 | 2,20 | 2,21 | -0,45% | 2.100,00 |
| 07.03.2024 | 2,29 | 2,29 | 2,19 | 2,22 | -3,06% | 63.000,00 |
| 06.03.2024 | 2,14 | 2,36 | 2,11 | 2,29 | 7,01% | 4.560,00 |
| 05.03.2024 | 2,17 | 2,18 | 2,11 | 2,14 | 0,00% | 3.039,00 |
| 04.03.2024 | 2,12 | 2,22 | 2,10 | 2,14 | 0,94% | 4.720,00 |
| 01.03.2024 | 2,04 | 2,15 | 1,98 | 2,12 | 5,74% | 13.350,00 |
| 29.02.2024 | 2,08 | 2,10 | 1,98 | 2,01 | -0,99% | 19.990,00 |
| 28.02.2024 | 2,03 | 2,08 | 2,01 | 2,03 | 0,25% | 400,00 |
| 27.02.2024 | 1,97 | 2,05 | 1,96 | 2,02 | 3,32% | - |
| 26.02.2024 | 1,83 | 2,00 | 1,83 | 1,96 | 2,89% | - |
| 23.02.2024 | 1,94 | 1,96 | 1,88 | 1,90 | -1,04% | - |
| 22.02.2024 | 1,87 | 1,93 | 1,86 | 1,92 | 3,50% | - |
| 21.02.2024 | 1,77 | 1,90 | 1,77 | 1,86 | 0,82% | - |
| 20.02.2024 | 1,81 | 1,88 | 1,79 | 1,84 | -0,54% | 1.000,00 |
| 19.02.2024 | 1,75 | 1,86 | 1,75 | 1,85 | 2,21% | - |
| 16.02.2024 | 1,80 | 1,86 | 1,78 | 1,81 | 0,84% | - |
| 15.02.2024 | 1,78 | 1,84 | 1,77 | 1,80 | 0,56% | - |
| 14.02.2024 | 1,74 | 1,81 | 1,70 | 1,79 | 2,00% | - |
| 13.02.2024 | 1,82 | 1,86 | 1,73 | 1,75 | -7,16% | - |
| 12.02.2024 | 1,82 | 1,90 | 1,73 | 1,89 | -3,83% | 9.800,00 |
| 09.02.2024 | 1,66 | 1,96 | 1,61 | 1,96 | 19,88% | - |
| 08.02.2024 | 1,48 | 1,72 | 1,46 | 1,64 | 10,85% | - |
| 07.02.2024 | 1,43 | 1,52 | 1,43 | 1,48 | -1,34% | - |
| 06.02.2024 | 1,51 | 1,57 | 1,49 | 1,50 | -2,61% | - |
| 05.02.2024 | 1,50 | 1,57 | 1,50 | 1,54 | 0,00% | - |
| 02.02.2024 | 1,46 | 1,58 | 1,46 | 1,54 | 5,50% | - |
| 01.02.2024 | 1,51 | 1,57 | 1,45 | 1,46 | -6,13% | - |
| 31.01.2024 | 1,45 | 1,57 | 1,45 | 1,55 | 4,38% | 2.000,00 |
| 30.01.2024 | 1,36 | 1,54 | 1,36 | 1,49 | 4,95% | - |
| 29.01.2024 | 1,43 | 1,49 | 1,41 | 1,42 | -3,08% | - |
| 26.01.2024 | 1,39 | 1,49 | 1,39 | 1,46 | 0,69% | - |
| 25.01.2024 | 1,48 | 1,50 | 1,45 | 1,45 | -1,36% | - |
| 24.01.2024 | 1,51 | 1,52 | 1,46 | 1,47 | -2,33% | - |
| 23.01.2024 | 1,49 | 1,55 | 1,48 | 1,51 | -0,33% | - |
| 22.01.2024 | 1,37 | 1,62 | 1,37 | 1,51 | 10,62% | 4.200,00 |
| 19.01.2024 | 1,29 | 1,38 | 1,29 | 1,37 | 3,41% | - |
| 18.01.2024 | 1,25 | 1,33 | 1,25 | 1,32 | 3,13% | 60.500,00 |
| 17.01.2024 | 1,27 | 1,34 | 1,26 | 1,28 | -1,92% | - |
| 16.01.2024 | 1,31 | 1,33 | 1,30 | 1,31 | -0,38% | - |
| 15.01.2024 | 1,30 | 1,34 | 1,29 | 1,31 | -0,76% | - |
| 12.01.2024 | 1,31 | 1,37 | 1,30 | 1,32 | -2,22% | 3.600,00 |
| 11.01.2024 | 1,35 | 1,37 | 1,33 | 1,35 | 0,75% | - |
| 10.01.2024 | 1,31 | 1,40 | 1,31 | 1,34 | -1,83% | - |
| 09.01.2024 | 1,38 | 1,41 | 1,36 | 1,37 | -1,44% | - |
| 08.01.2024 | 1,37 | 1,42 | 1,36 | 1,39 | -1,07% | - |
| 05.01.2024 | 1,42 | 1,47 | 1,38 | 1,40 | -1,41% | - |
| 04.01.2024 | 1,42 | 1,45 | 1,42 | 1,42 | 0,35% | - |
| 03.01.2024 | 1,46 | 1,48 | 1,40 | 1,42 | -3,41% | - |
| 02.01.2024 | 1,53 | 1,53 | 1,41 | 1,47 | 3,53% | - |
| 29.12.2023 | 1,49 | 1,55 | 1,42 | 1,42 | -7,21% | - |
| 28.12.2023 | 1,41 | 1,53 | 1,41 | 1,53 | 3,74% | - |
| 27.12.2023 | 1,49 | 1,51 | 1,47 | 1,47 | 0,34% | - |
| 22.12.2023 | 1,42 | 1,49 | 1,42 | 1,47 | 0,69% | - |