19,100€
3,80%
Echtzeit-Aktienkurs Alpha Systems Inc.
Bid:
Ask:
Aktienkurse zur Alpha Systems Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
02.05.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
30.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
29.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
25.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |
24.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
23.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
22.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
19.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
17.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
15.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
12.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
11.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
08.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
05.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
04.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
03.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
02.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
28.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
27.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
26.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
25.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
22.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
21.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
20.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
19.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
18.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
14.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
13.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
12.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
11.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
08.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
07.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
06.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
05.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
04.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
01.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
29.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
28.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
26.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
23.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
22.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
21.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
20.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
19.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
16.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
15.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
14.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
13.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
12.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
09.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
08.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 5,70% | - |
07.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
06.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
05.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
02.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
01.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
31.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
30.01.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
29.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
26.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
25.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
24.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
23.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
22.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | - |
19.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
18.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
17.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
16.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
15.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
12.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
11.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
10.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
09.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
08.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
05.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
04.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
03.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
02.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
29.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
28.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
27.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
22.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
21.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
20.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
19.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
18.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
15.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
14.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
13.12.2023 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
12.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
11.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |
08.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
07.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
06.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
05.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
04.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 6,59% | - |
30.11.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
29.11.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
28.11.2023 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |