1,427€
4,77%
Echtzeit-Aktienkurs Alphawave IP Group PLC
Bid:
Ask:
Aktienkurse zur Alphawave IP Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 1,39 | 1,47 | 1,39 | 1,42 | 4,26% | - |
| 06.05.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,19% | - |
| 03.05.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,45% | - |
| 02.05.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -8,84% | - |
| 30.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 5,15% | - |
| 29.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 26.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 3,17% | - |
| 25.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 8,87% | - |
| 24.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -6,02% | - |
| 23.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,97% | - |
| 22.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 3,12% | - |
| 19.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -4,47% | - |
| 18.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -4,96% | - |
| 17.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 8,45% | - |
| 16.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -32,05% | - |
| 15.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -6,31% | - |
| 12.04.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 6,73% | - |
| 11.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 3,68% | - |
| 10.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,96% | - |
| 09.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -3,62% | - |
| 08.04.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,62% | - |
| 05.04.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -2,84% | - |
| 04.04.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 4,10% | - |
| 03.04.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -3,51% | - |
| 02.04.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,20% | - |
| 28.03.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 27.03.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 26.03.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 25.03.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 22.03.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 21.03.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,60% | - |
| 20.03.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 19.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 18.03.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 15.03.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 14.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -3,88% | - |
| 13.03.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 12.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 11.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | - |
| 08.03.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 07.03.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 06.03.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 05.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 04.03.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 6,53% | - |
| 01.03.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 29.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 28.02.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 3,66% | - |
| 27.02.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,14% | - |
| 26.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
| 23.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 22.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 21.02.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -4,04% | - |
| 20.02.2024 | 1,83 | 1,86 | 1,79 | 1,86 | 7,23% | - |
| 19.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 16.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | - |
| 15.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | - |
| 14.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 13.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 12.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -4,47% | - |
| 09.02.2024 | 1,68 | 1,81 | 1,61 | 1,79 | 8,81% | - |
| 08.02.2024 | 1,51 | 1,69 | 1,50 | 1,65 | 11,15% | - |
| 07.02.2024 | 1,51 | 1,52 | 1,47 | 1,48 | -1,00% | - |
| 06.02.2024 | 1,57 | 1,57 | 1,49 | 1,50 | -2,92% | - |
| 05.02.2024 | 1,57 | 1,57 | 1,51 | 1,54 | -0,32% | - |
| 02.02.2024 | 1,51 | 1,58 | 1,51 | 1,55 | 6,19% | - |
| 01.02.2024 | 1,53 | 1,53 | 1,45 | 1,46 | -5,83% | - |
| 31.01.2024 | 1,50 | 1,57 | 1,49 | 1,55 | 3,00% | - |
| 30.01.2024 | 1,43 | 1,54 | 1,43 | 1,50 | 5,26% | - |
| 29.01.2024 | 1,47 | 1,48 | 1,41 | 1,43 | -2,06% | - |
| 26.01.2024 | 1,49 | 1,49 | 1,40 | 1,46 | 0,00% | - |
| 25.01.2024 | 1,50 | 1,50 | 1,45 | 1,46 | -1,36% | - |
| 24.01.2024 | 1,52 | 1,52 | 1,46 | 1,48 | -1,01% | - |
| 23.01.2024 | 1,54 | 1,54 | 1,48 | 1,49 | -2,30% | - |
| 22.01.2024 | 1,40 | 1,62 | 1,40 | 1,53 | 11,31% | - |
| 19.01.2024 | 1,33 | 1,38 | 1,33 | 1,37 | 4,18% | - |
| 18.01.2024 | 1,29 | 1,33 | 1,28 | 1,32 | 2,73% | - |
| 17.01.2024 | 1,31 | 1,32 | 1,26 | 1,28 | -2,29% | - |
| 16.01.2024 | 1,33 | 1,33 | 1,30 | 1,31 | 0,00% | - |
| 15.01.2024 | 1,33 | 1,33 | 1,29 | 1,31 | -0,38% | - |
| 12.01.2024 | 1,37 | 1,37 | 1,30 | 1,32 | -2,59% | - |
| 11.01.2024 | 1,35 | 1,37 | 1,33 | 1,35 | 1,12% | - |
| 10.01.2024 | 1,40 | 1,40 | 1,33 | 1,34 | -2,91% | - |
| 09.01.2024 | 1,38 | 1,40 | 1,36 | 1,38 | -0,36% | - |
| 08.01.2024 | 1,41 | 1,42 | 1,36 | 1,38 | -0,36% | - |
| 05.01.2024 | 1,46 | 1,46 | 1,39 | 1,39 | -4,15% | - |
| 04.01.2024 | 1,44 | 1,45 | 1,42 | 1,45 | 2,12% | - |
| 03.01.2024 | 1,46 | 1,46 | 1,40 | 1,42 | -2,41% | - |
| 02.01.2024 | 1,49 | 1,50 | 1,41 | 1,45 | 2,47% | - |
| 29.12.2023 | 1,55 | 1,55 | 1,42 | 1,42 | -6,60% | - |
| 28.12.2023 | 1,50 | 1,53 | 1,47 | 1,52 | 2,71% | - |
| 27.12.2023 | 1,49 | 1,51 | 1,47 | 1,48 | 0,68% | - |
| 22.12.2023 | 1,48 | 1,49 | 1,43 | 1,47 | 0,69% | - |
| 21.12.2023 | 1,46 | 1,46 | 1,38 | 1,46 | 1,39% | - |
| 20.12.2023 | 1,47 | 1,50 | 1,44 | 1,44 | -1,37% | - |
| 19.12.2023 | 1,50 | 1,50 | 1,46 | 1,46 | 2,46% | - |
| 18.12.2023 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 15.12.2023 | 1,40 | 1,46 | 1,40 | 1,44 | 2,49% | - |
| 14.12.2023 | 1,34 | 1,48 | 1,34 | 1,41 | 5,24% | - |
| 13.12.2023 | 1,37 | 1,37 | 1,32 | 1,34 | -0,74% | - |
| 12.12.2023 | 1,37 | 1,37 | 1,34 | 1,35 | -1,10% | - |