Echtzeit-Aktienkurs Akka Technologies
Bid:
Ask:
Aktienkurse zur Akka Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2021 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 07.09.2021 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 31.08.2021 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 20.08.2021 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 19.08.2021 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 13.08.2021 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 10.08.2021 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 06.08.2021 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 04.08.2021 | 47,00 | 47,00 | 47,00 | 47,00 | -0,15% | - |
| 30.07.2021 | 47,07 | 47,07 | 47,07 | 47,07 | 0,13% | - |
| 29.07.2021 | 47,01 | 47,01 | 47,01 | 47,01 | 92,96% | - |
| 28.07.2021 | 24,36 | 24,36 | 24,36 | 24,36 | 0,54% | - |
| 26.07.2021 | 24,18 | 24,23 | 24,18 | 24,23 | 0,33% | - |
| 05.07.2021 | 24,15 | 24,15 | 24,15 | 24,15 | 0,62% | - |
| 29.06.2021 | 24,00 | 24,00 | 24,00 | 24,00 | -3,09% | - |
| 14.06.2021 | 24,77 | 24,77 | 24,77 | 24,77 | 0,26% | - |
| 08.06.2021 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 25.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.05.2021 | 24,03 | 24,57 | 24,03 | 24,57 | 2,12% | - |
| 03.05.2021 | 24,06 | 24,06 | 24,06 | 24,06 | 4,07% | - |
| 26.04.2021 | 0,00 | 23,12 | 0,00 | 23,12 | -3,91% | - |
| 14.04.2021 | 24,02 | 24,06 | 24,02 | 24,06 | 1,35% | - |
| 09.04.2021 | 23,74 | 23,74 | 23,74 | 23,74 | 2,53% | - |
| 30.03.2021 | 23,16 | 23,16 | 23,16 | 23,16 | 4,51% | - |
| 26.03.2021 | 22,16 | 22,16 | 22,16 | 22,16 | -10,68% | - |
| 23.03.2021 | 24,83 | 24,83 | 24,81 | 24,81 | -1,19% | - |
| 22.03.2021 | 25,11 | 25,11 | 25,11 | 25,11 | -8,64% | - |
| 18.03.2021 | 27,48 | 27,48 | 27,48 | 27,48 | 0,00% | - |
| 17.03.2021 | 27,81 | 27,81 | 27,48 | 27,48 | -2,05% | - |
| 15.03.2021 | 28,11 | 28,11 | 28,06 | 28,06 | -2,60% | - |
| 12.03.2021 | 28,81 | 28,81 | 28,81 | 28,81 | -0,59% | - |
| 11.03.2021 | 28,93 | 29,10 | 28,80 | 28,98 | 0,52% | - |
| 10.03.2021 | 28,68 | 28,85 | 28,65 | 28,83 | 0,70% | - |
| 09.03.2021 | 28,08 | 28,95 | 28,08 | 28,63 | 6,61% | - |
| 08.03.2021 | 26,78 | 26,88 | 26,75 | 26,85 | 2,58% | - |
| 05.03.2021 | 25,50 | 26,60 | 25,50 | 26,18 | 3,36% | - |
| 04.03.2021 | 25,75 | 25,80 | 25,33 | 25,33 | -1,46% | - |
| 03.03.2021 | 25,91 | 25,95 | 25,70 | 25,70 | 1,78% | - |
| 02.03.2021 | 26,50 | 26,50 | 25,25 | 25,25 | -3,44% | - |
| 01.03.2021 | 25,48 | 26,18 | 25,38 | 26,15 | 3,67% | - |
| 26.02.2021 | 25,66 | 25,66 | 25,10 | 25,23 | -2,04% | - |
| 25.02.2021 | 25,45 | 25,98 | 25,45 | 25,75 | 1,78% | - |
| 24.02.2021 | 24,93 | 25,33 | 24,90 | 25,30 | 1,61% | - |
| 23.02.2021 | 25,30 | 25,48 | 24,90 | 24,90 | 1,53% | - |
| 22.02.2021 | 24,85 | 24,85 | 24,43 | 24,53 | -1,60% | - |
| 19.02.2021 | 24,75 | 25,05 | 24,65 | 24,93 | -2,06% | - |
| 18.02.2021 | 25,43 | 25,45 | 25,40 | 25,45 | -0,78% | - |
| 17.02.2021 | 26,08 | 26,55 | 25,65 | 25,65 | 0,20% | - |
| 16.02.2021 | 25,96 | 25,98 | 25,58 | 25,60 | -1,73% | - |
| 15.02.2021 | 25,51 | 26,05 | 25,51 | 26,05 | 4,30% | - |
| 12.02.2021 | 24,68 | 24,98 | 24,50 | 24,98 | 0,00% | - |
| 11.02.2021 | 24,98 | 24,98 | 24,98 | 24,98 | -0,99% | - |
| 10.02.2021 | 25,71 | 25,81 | 25,10 | 25,23 | 0,20% | - |
| 09.02.2021 | 25,36 | 25,36 | 25,10 | 25,18 | 2,23% | - |
| 08.02.2021 | 24,51 | 24,63 | 24,46 | 24,63 | 0,61% | - |
| 05.02.2021 | 24,40 | 24,76 | 24,40 | 24,48 | 0,62% | - |
| 04.02.2021 | 24,18 | 24,33 | 23,95 | 24,33 | 0,00% | - |
| 03.02.2021 | 23,70 | 24,33 | 23,70 | 24,33 | 2,85% | - |
| 02.02.2021 | 23,63 | 23,70 | 23,55 | 23,65 | 1,70% | - |
| 01.02.2021 | 23,26 | 23,26 | 23,26 | 23,26 | 2,00% | - |
| 29.01.2021 | 22,80 | 22,80 | 22,80 | 22,80 | 3,75% | - |
| 10.11.2020 | 20,47 | 22,80 | 18,12 | 21,98 | 5,65% | - |
| 09.11.2020 | 18,11 | 21,18 | 17,85 | 20,80 | 24,40% | - |
| 26.08.2020 | 16,92 | 21,76 | 16,19 | 16,72 | -0,30% | - |
| 25.08.2020 | 16,27 | 17,09 | 16,03 | 16,77 | 3,84% | - |
| 24.08.2020 | 15,88 | 16,56 | 15,69 | 16,15 | 1,70% | - |
| 21.08.2020 | 16,50 | 16,52 | 15,62 | 15,88 | 0,00% | - |
| 20.08.2020 | 16,39 | 16,58 | 15,71 | 15,88 | -2,87% | - |
| 19.08.2020 | 16,35 | 21,63 | 16,01 | 16,35 | -0,24% | - |
| 18.08.2020 | 21,84 | 21,84 | 16,09 | 16,39 | -2,27% | - |
| 17.08.2020 | 21,87 | 21,87 | 16,35 | 16,77 | -0,18% | - |
| 14.08.2020 | 17,00 | 21,93 | 16,43 | 16,80 | -1,35% | - |
| 13.08.2020 | 22,02 | 22,02 | 16,25 | 17,03 | -0,18% | - |
| 12.08.2020 | 16,84 | 17,43 | 16,81 | 17,06 | 0,77% | - |
| 11.08.2020 | 16,16 | 17,40 | 16,16 | 16,93 | 5,02% | - |
| 10.08.2020 | 16,07 | 16,26 | 15,92 | 16,12 | -3,01% | - |
| 07.08.2020 | 17,56 | 22,40 | 16,16 | 16,62 | -4,37% | - |
| 06.08.2020 | 22,15 | 22,50 | 17,01 | 17,38 | -1,03% | - |
| 05.08.2020 | 17,28 | 19,40 | 17,19 | 17,56 | 1,86% | - |
| 04.08.2020 | 22,05 | 22,46 | 16,98 | 17,24 | -2,65% | - |
| 03.08.2020 | 22,46 | 22,46 | 17,03 | 17,71 | 0,80% | - |
| 31.07.2020 | 17,73 | 22,64 | 17,30 | 17,57 | -1,68% | - |
| 30.07.2020 | 16,65 | 22,10 | 15,93 | 17,87 | 6,50% | - |
| 29.07.2020 | 19,42 | 23,49 | 16,53 | 16,78 | -13,24% | - |
| 28.07.2020 | 23,55 | 25,30 | 19,13 | 19,34 | -20,00% | - |
| 27.07.2020 | 26,23 | 26,23 | 23,65 | 24,18 | -2,32% | - |
| 24.07.2020 | 24,30 | 25,93 | 23,88 | 24,75 | 1,64% | - |
| 23.07.2020 | 26,25 | 26,30 | 24,20 | 24,35 | -2,01% | - |
| 22.07.2020 | 25,63 | 26,35 | 24,50 | 24,85 | -3,87% | - |
| 21.07.2020 | 24,45 | 26,38 | 24,45 | 25,85 | 5,83% | - |
| 20.07.2020 | 24,73 | 25,05 | 24,18 | 24,43 | -1,61% | - |
| 17.07.2020 | 24,90 | 25,18 | 24,35 | 24,83 | -0,20% | - |
| 16.07.2020 | 24,88 | 25,40 | 24,50 | 24,88 | -1,09% | - |
| 15.07.2020 | 24,96 | 25,50 | 24,50 | 25,15 | 2,34% | - |
| 14.07.2020 | 24,73 | 25,13 | 23,85 | 24,58 | -2,67% | - |
| 13.07.2020 | 24,83 | 25,70 | 24,63 | 25,25 | 2,43% | - |
| 10.07.2020 | 25,28 | 25,28 | 23,40 | 24,65 | 0,41% | - |
| 09.07.2020 | 25,61 | 25,95 | 24,55 | 24,55 | -2,96% | - |
| 08.07.2020 | 27,10 | 27,10 | 25,05 | 25,30 | -6,21% | - |
| 07.07.2020 | 27,43 | 27,50 | 26,63 | 26,98 | -2,18% | - |