1,083€
-11,27%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,14 | 1,20 | 1,04 | 1,05 | -13,73% | - |
| 30.04.2024 | 1,29 | 1,29 | 1,22 | 1,22 | -5,06% | 367,00 |
| 29.04.2024 | 1,18 | 1,29 | 1,18 | 1,29 | 7,53% | 17.232,00 |
| 26.04.2024 | 1,11 | 1,20 | 1,11 | 1,20 | 8,14% | 7.524,00 |
| 25.04.2024 | 1,17 | 1,17 | 1,09 | 1,11 | 1,84% | 4.781,00 |
| 24.04.2024 | 1,13 | 1,13 | 1,09 | 1,09 | -1,81% | 8.016,00 |
| 23.04.2024 | 1,12 | 1,19 | 1,09 | 1,11 | 1,84% | 8.971,00 |
| 22.04.2024 | 1,14 | 1,14 | 1,09 | 1,09 | -5,65% | 1.354,00 |
| 19.04.2024 | 1,18 | 1,18 | 1,10 | 1,15 | 2,68% | 11.825,00 |
| 18.04.2024 | 1,03 | 1,12 | 0,99 | 1,12 | 13,13% | 5.910,00 |
| 17.04.2024 | 1,02 | 1,10 | 0,99 | 0,99 | -2,94% | 30.573,00 |
| 16.04.2024 | 1,02 | 1,05 | 1,00 | 1,02 | -1,45% | 18.190,00 |
| 15.04.2024 | 1,12 | 1,12 | 1,03 | 1,04 | -10,78% | 31.211,00 |
| 12.04.2024 | 1,02 | 1,20 | 1,02 | 1,16 | 12,62% | 7.410,00 |
| 11.04.2024 | 1,03 | 1,04 | 1,02 | 1,03 | 0,98% | 4.650,00 |
| 10.04.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -6,85% | 35,00 |
| 09.04.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 4,29% | 6.927,00 |
| 08.04.2024 | 0,99 | 1,08 | 0,99 | 1,05 | -5,41% | 4.140,00 |
| 05.04.2024 | 0,95 | 1,11 | 0,95 | 1,11 | 8,29% | 9.400,00 |
| 04.04.2024 | 1,02 | 1,04 | 1,02 | 1,03 | 0,49% | 8.215,00 |
| 03.04.2024 | 1,07 | 1,10 | 1,02 | 1,02 | -11,30% | 3.660,00 |
| 02.04.2024 | 1,02 | 1,15 | 1,02 | 1,15 | 3,60% | 11.775,00 |
| 28.03.2024 | 1,15 | 1,15 | 1,09 | 1,11 | -1,33% | 3.170,00 |
| 27.03.2024 | 1,09 | 1,16 | 1,09 | 1,13 | -8,91% | 5.150,00 |
| 26.03.2024 | 1,24 | 1,24 | 1,09 | 1,24 | 13,82% | 3.756,00 |
| 25.03.2024 | 1,06 | 1,25 | 1,06 | 1,09 | 9,38% | 8.944,00 |
| 22.03.2024 | 1,01 | 1,06 | 0,92 | 0,99 | -1,78% | 6.288,00 |
| 21.03.2024 | 1,09 | 1,09 | 0,80 | 1,01 | -5,61% | 76.736,00 |
| 20.03.2024 | 1,16 | 1,16 | 1,07 | 1,07 | -3,17% | 49.524,00 |
| 19.03.2024 | 1,21 | 1,21 | 1,11 | 1,11 | -8,30% | 42.822,00 |
| 18.03.2024 | 1,21 | 1,25 | 1,21 | 1,21 | 0,00% | 1.430,00 |
| 15.03.2024 | 1,16 | 1,26 | 1,16 | 1,21 | 4,33% | 3.073,00 |
| 14.03.2024 | 1,16 | 1,18 | 1,16 | 1,16 | 0,00% | 3.077,00 |
| 13.03.2024 | 1,20 | 1,20 | 1,15 | 1,16 | -3,35% | 18.668,00 |
| 12.03.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | 3.265,00 |
| 11.03.2024 | 1,20 | 1,21 | 1,19 | 1,19 | -5,18% | 15.086,00 |
| 08.03.2024 | 1,20 | 1,26 | 1,20 | 1,26 | 4,58% | 1.350,00 |
| 07.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 640,00 |
| 06.03.2024 | 1,20 | 1,26 | 1,20 | 1,20 | 0,00% | 3.217,00 |
| 05.03.2024 | 1,19 | 1,26 | 1,19 | 1,20 | 1,69% | 2.725,00 |
| 04.03.2024 | 1,23 | 1,23 | 1,18 | 1,18 | -6,72% | 4.040,00 |
| 01.03.2024 | 1,23 | 1,28 | 1,23 | 1,27 | -1,17% | 1.960,00 |
| 29.02.2024 | 1,21 | 1,28 | 1,21 | 1,28 | 1,59% | 2.274,00 |
| 28.02.2024 | 1,21 | 1,27 | 1,21 | 1,26 | 1,20% | 4.585,00 |
| 27.02.2024 | 1,22 | 1,25 | 1,20 | 1,25 | -0,40% | 6.226,00 |
| 26.02.2024 | 1,28 | 1,28 | 1,22 | 1,25 | 1,21% | 10.240,00 |
| 23.02.2024 | 1,24 | 1,28 | 1,23 | 1,24 | 0,00% | 2.646,00 |
| 22.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,41% | 1.900,00 |
| 21.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,40% | 4.549,00 |
| 20.02.2024 | 1,26 | 1,26 | 1,24 | 1,24 | 0,41% | 2.955,00 |
| 19.02.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -0,40% | 24.920,00 |
| 16.02.2024 | 1,24 | 1,28 | 1,24 | 1,24 | -3,14% | 5.625,00 |
| 15.02.2024 | 1,26 | 1,28 | 1,24 | 1,28 | 3,24% | 5.720,00 |
| 14.02.2024 | 1,23 | 1,27 | 1,23 | 1,24 | 1,23% | 10.934,00 |
| 13.02.2024 | 1,25 | 1,25 | 1,22 | 1,22 | 0,41% | 426,00 |
| 12.02.2024 | 1,22 | 1,24 | 1,22 | 1,22 | -4,71% | 2.912,00 |
| 09.02.2024 | 1,25 | 1,28 | 1,22 | 1,28 | 4,94% | 1.318,00 |
| 08.02.2024 | 1,22 | 1,28 | 1,22 | 1,22 | 0,00% | 1.840,00 |
| 07.02.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -6,54% | 13.700,00 |
| 06.02.2024 | 1,22 | 1,36 | 1,22 | 1,30 | 5,69% | 3.828,00 |
| 05.02.2024 | 1,36 | 1,36 | 1,23 | 1,23 | 1,23% | 1.194,00 |
| 02.02.2024 | 1,31 | 1,31 | 1,22 | 1,22 | -2,80% | 560,00 |
| 01.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | 20,00 |
| 31.01.2024 | 1,22 | 1,30 | 1,21 | 1,21 | -7,63% | 1.401,00 |
| 30.01.2024 | 1,35 | 1,35 | 1,22 | 1,31 | 1,16% | 4.022,00 |
| 29.01.2024 | 1,30 | 1,32 | 1,25 | 1,30 | 6,58% | 12.796,00 |
| 26.01.2024 | 1,29 | 1,29 | 1,22 | 1,22 | -5,08% | 3.000,00 |
| 25.01.2024 | 1,22 | 1,28 | 1,22 | 1,28 | 5,79% | 1.404,00 |
| 24.01.2024 | 1,26 | 1,30 | 1,21 | 1,21 | -6,56% | 21.904,00 |
| 23.01.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 3,60% | 4.290,00 |
| 22.01.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -0,40% | 18.105,00 |
| 19.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 2.668,00 |
| 18.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 169,00 |
| 17.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 2.100,00 |
| 16.01.2024 | 1,30 | 1,33 | 1,26 | 1,26 | 0,00% | 3.349,00 |
| 15.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 2.210,00 |
| 12.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 420,00 |
| 11.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 316,00 |
| 10.01.2024 | 1,26 | 1,31 | 1,26 | 1,26 | 0,00% | 1.220,00 |
| 09.01.2024 | 1,31 | 1,31 | 1,26 | 1,26 | 0,00% | 1.712,00 |
| 08.01.2024 | 1,31 | 1,31 | 1,26 | 1,26 | 0,00% | 700,00 |
| 05.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -7,04% | 1.059,00 |
| 04.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 7,57% | 200,00 |
| 03.01.2024 | 1,26 | 1,31 | 1,26 | 1,26 | 2,45% | 1.804,00 |
| 02.01.2024 | 1,23 | 1,30 | 1,23 | 1,23 | -2,39% | 1.468,00 |
| 29.12.2023 | 1,25 | 1,32 | 1,24 | 1,26 | 0,00% | 3.970,00 |
| 28.12.2023 | 1,24 | 1,27 | 1,23 | 1,26 | -1,95% | 16.206,00 |
| 27.12.2023 | 1,24 | 1,28 | 1,22 | 1,28 | 4,92% | 8.735,00 |
| 22.12.2023 | 1,33 | 1,33 | 1,22 | 1,22 | -2,79% | 4.794,00 |
| 21.12.2023 | 1,25 | 1,32 | 1,24 | 1,26 | -0,79% | 5.525,00 |
| 20.12.2023 | 1,41 | 1,41 | 1,25 | 1,27 | -3,07% | 16.886,00 |
| 19.12.2023 | 1,35 | 1,39 | 1,30 | 1,31 | 4,40% | 6.661,00 |
| 18.12.2023 | 1,30 | 1,37 | 1,25 | 1,25 | -3,10% | 12.134,00 |
| 15.12.2023 | 1,31 | 1,33 | 1,29 | 1,29 | -1,15% | 5.194,00 |
| 14.12.2023 | 1,36 | 1,40 | 1,31 | 1,31 | 0,38% | 7.247,00 |
| 13.12.2023 | 1,38 | 1,38 | 1,30 | 1,30 | -2,99% | 2.377,00 |
| 12.12.2023 | 1,31 | 1,42 | 1,31 | 1,34 | 0,75% | 4.820,00 |
| 11.12.2023 | 1,41 | 1,45 | 1,30 | 1,33 | -3,62% | 36.875,00 |
| 08.12.2023 | 1,36 | 1,39 | 1,36 | 1,38 | 0,36% | 4.575,00 |
| 07.12.2023 | 1,36 | 1,39 | 1,36 | 1,38 | 1,10% | 4.707,00 |