1,467€
-0,47%
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 | 1,46 | 1,46 | 1,46 | 1,46 | -1,09% | - |
| 16.05.2024 | 1,48 | 1,48 | 1,47 | 1,47 | 1,38% | 500,00 |
| 15.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 14.05.2024 | 1,40 | 1,45 | 1,40 | 1,45 | 2,11% | 1.730,00 |
| 13.05.2024 | 1,45 | 1,45 | 1,42 | 1,42 | -3,00% | 1.350,00 |
| 10.05.2024 | 1,41 | 1,47 | 1,41 | 1,47 | 5,46% | 300,00 |
| 09.05.2024 | 1,43 | 1,43 | 1,39 | 1,39 | -1,28% | 504,00 |
| 08.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,56% | - |
| 07.05.2024 | 1,40 | 1,48 | 1,40 | 1,42 | -0,98% | 1.860,00 |
| 06.05.2024 | 1,38 | 1,43 | 1,38 | 1,43 | 2,29% | 2.100,00 |
| 03.05.2024 | 1,30 | 1,40 | 1,30 | 1,40 | 7,36% | 200,00 |
| 02.05.2024 | 1,39 | 1,39 | 1,30 | 1,30 | -10,93% | 2.885,00 |
| 30.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 5,63% | - |
| 29.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,73% | - |
| 26.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,01% | - |
| 25.04.2024 | 1,31 | 1,39 | 1,31 | 1,39 | 9,28% | 500,00 |
| 24.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,44% | - |
| 23.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -6,70% | - |
| 22.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,05% | - |
| 19.04.2024 | 1,32 | 1,33 | 1,32 | 1,33 | -1,04% | 5.350,00 |
| 18.04.2024 | 1,34 | 1,42 | 1,34 | 1,34 | 0,45% | 19.700,00 |
| 17.04.2024 | 1,47 | 1,47 | 1,34 | 1,34 | -10,80% | 3.800,00 |
| 16.04.2024 | 1,91 | 1,91 | 1,35 | 1,50 | -24,40% | 38.675,00 |
| 15.04.2024 | 1,98 | 1,98 | 1,94 | 1,98 | -5,75% | 530,00 |
| 12.04.2024 | 1,98 | 2,11 | 1,98 | 2,11 | 2,43% | 504,00 |
| 11.04.2024 | 1,86 | 2,06 | 1,86 | 2,06 | 6,81% | 500,00 |
| 10.04.2024 | 1,79 | 1,92 | 1,79 | 1,92 | 3,22% | 1.000,00 |
| 09.04.2024 | 1,94 | 1,94 | 1,83 | 1,86 | -3,72% | 18.898,00 |
| 08.04.2024 | 1,95 | 1,95 | 1,91 | 1,94 | -4,86% | 6.100,00 |
| 05.04.2024 | 1,96 | 2,04 | 1,96 | 2,04 | 1,75% | 1.500,00 |
| 04.04.2024 | 1,96 | 2,00 | 1,96 | 2,00 | -0,74% | 400,00 |
| 03.04.2024 | 1,95 | 2,02 | 1,95 | 2,02 | -0,25% | 20,00 |
| 02.04.2024 | 2,04 | 2,09 | 1,97 | 2,02 | -3,81% | 11.689,00 |
| 28.03.2024 | 2,00 | 2,10 | 2,00 | 2,10 | 2,94% | 1.311,00 |
| 27.03.2024 | 2,02 | 2,04 | 2,02 | 2,04 | -0,97% | 2.000,00 |
| 26.03.2024 | 2,00 | 2,06 | 2,00 | 2,06 | 0,98% | 1.350,00 |
| 25.03.2024 | 2,02 | 2,08 | 2,02 | 2,04 | 3,03% | 6.000,00 |
| 22.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -4,81% | - |
| 21.03.2024 | 1,95 | 2,08 | 1,95 | 2,08 | 4,52% | 5.926,00 |
| 20.03.2024 | 1,93 | 2,02 | 1,93 | 1,99 | -1,49% | 15.700,00 |
| 19.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 4,66% | - |
| 18.03.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -3,50% | - |
| 15.03.2024 | 2,02 | 2,02 | 1,99 | 2,00 | 0,00% | 1.500,00 |
| 14.03.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -3,85% | 1.500,00 |
| 13.03.2024 | 2,26 | 2,26 | 2,08 | 2,08 | -7,96% | 15.200,00 |
| 12.03.2024 | 2,08 | 2,26 | 2,02 | 2,26 | 4,63% | 6.131,00 |
| 11.03.2024 | 2,24 | 2,24 | 2,14 | 2,16 | -5,26% | 4.340,00 |
| 08.03.2024 | 2,24 | 2,30 | 2,22 | 2,28 | 0,00% | 10.752,00 |
| 07.03.2024 | 2,32 | 2,32 | 2,26 | 2,28 | -1,72% | 134.150,00 |
| 06.03.2024 | 2,16 | 2,36 | 2,16 | 2,32 | 6,42% | 9.260,00 |
| 05.03.2024 | 2,14 | 2,20 | 2,14 | 2,18 | -2,68% | 430,00 |
| 04.03.2024 | 2,26 | 2,26 | 2,16 | 2,24 | 1,82% | 10.055,00 |
| 01.03.2024 | 1,93 | 2,20 | 1,93 | 2,20 | 5,77% | 20.400,00 |
| 29.02.2024 | 1,97 | 2,20 | 1,97 | 2,08 | -0,95% | 11.821,00 |
| 28.02.2024 | 1,95 | 2,10 | 1,95 | 2,10 | 11,70% | 9.800,00 |
| 27.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 2,73% | - |
| 26.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 23.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -6,63% | - |
| 22.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 7,69% | 1.000,00 |
| 21.02.2024 | 1,78 | 1,86 | 1,78 | 1,82 | -4,71% | 1.000,00 |
| 20.02.2024 | 1,75 | 1,91 | 1,75 | 1,91 | 7,30% | 550,00 |
| 19.02.2024 | 1,90 | 1,90 | 1,78 | 1,78 | 1,71% | 4.005,00 |
| 16.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 15.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 3,59% | - |
| 14.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -6,18% | - |
| 13.02.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -5,82% | 800,00 |
| 12.02.2024 | 1,90 | 1,93 | 1,81 | 1,89 | 3,85% | 9.359,00 |
| 09.02.2024 | 1,63 | 1,85 | 1,63 | 1,82 | 10,98% | 5.250,00 |
| 08.02.2024 | 1,41 | 1,64 | 1,41 | 1,64 | 13,89% | 8.500,00 |
| 07.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 06.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 05.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 4,26% | - |
| 02.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -4,08% | - |
| 01.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -7,55% | - |
| 31.01.2024 | 1,42 | 1,59 | 1,42 | 1,59 | 16,06% | 2.000,00 |
| 30.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 29.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -3,47% | - |
| 26.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 25.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 24.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 23.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 8,21% | - |
| 22.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 19.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 6,56% | - |
| 18.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 17.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 16.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 15.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 12.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 11.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | - |
| 10.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -7,69% | - |
| 09.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 3,62% | 10.000,00 |
| 08.01.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | 600,00 |
| 05.01.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -3,50% | - |
| 04.01.2024 | 1,38 | 1,43 | 1,38 | 1,43 | 2,14% | 2.600,00 |
| 03.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 02.01.2024 | 1,59 | 1,59 | 1,45 | 1,45 | 0,00% | 18.304,00 |
| 29.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | -4,61% | - |
| 28.12.2023 | 1,45 | 1,55 | 1,45 | 1,52 | 0,66% | 6.950,00 |
| 27.12.2023 | 1,40 | 1,51 | 1,40 | 1,51 | 8,63% | 2.500,00 |
| 22.12.2023 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |