Echtzeit-Aktienkurs Wireless Telecom Group
Bid:
Ask:
Aktienkurse zur Wireless Telecom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,87 | 1,98 | 1,80 | 1,83 | -9,65% | - |
| 25.02.2021 | 1,99 | 2,03 | 1,99 | 2,02 | -7,76% | - |
| 24.02.2021 | 2,23 | 2,23 | 2,18 | 2,19 | -1,57% | - |
| 23.02.2021 | 2,03 | 2,28 | 2,03 | 2,23 | -6,12% | - |
| 22.02.2021 | 2,38 | 2,47 | 2,36 | 2,37 | -1,86% | - |
| 19.02.2021 | 2,40 | 2,44 | 2,38 | 2,42 | 0,84% | - |
| 18.02.2021 | 2,35 | 2,46 | 2,29 | 2,40 | -5,89% | - |
| 17.02.2021 | 2,55 | 2,55 | 2,55 | 2,55 | -0,97% | - |
| 16.02.2021 | 2,54 | 2,63 | 2,52 | 2,57 | 3,21% | - |
| 12.02.2021 | 2,54 | 2,57 | 2,45 | 2,49 | -7,43% | - |
| 11.02.2021 | 2,48 | 3,07 | 2,44 | 2,69 | 10,93% | - |
| 10.02.2021 | 2,46 | 2,52 | 2,38 | 2,43 | -6,37% | - |
| 09.02.2021 | 2,41 | 2,72 | 2,38 | 2,59 | 7,02% | - |
| 08.02.2021 | 2,23 | 2,55 | 2,19 | 2,42 | 17,19% | - |
| 05.02.2021 | 2,06 | 2,09 | 2,03 | 2,07 | 1,47% | - |
| 04.02.2021 | 2,05 | 2,05 | 2,04 | 2,04 | -2,16% | - |
| 03.02.2021 | 1,90 | 2,28 | 1,90 | 2,08 | 9,19% | - |
| 02.02.2021 | 1,84 | 1,91 | 1,82 | 1,91 | 0,26% | - |
| 01.02.2021 | 1,90 | 1,92 | 1,88 | 1,90 | -2,56% | - |
| 29.01.2021 | 2,07 | 2,07 | 1,95 | 1,95 | -2,01% | - |
| 28.01.2021 | 2,05 | 2,10 | 1,97 | 1,99 | -1,97% | - |
| 27.01.2021 | 2,04 | 2,06 | 2,02 | 2,03 | -1,69% | - |
| 26.01.2021 | 2,06 | 2,09 | 2,03 | 2,07 | 0,73% | - |
| 25.01.2021 | 2,07 | 2,13 | 2,01 | 2,05 | 0,49% | - |
| 22.01.2021 | 2,07 | 2,28 | 1,95 | 2,04 | -0,24% | - |
| 21.01.2021 | 2,02 | 2,05 | 2,02 | 2,05 | 5,96% | - |
| 20.01.2021 | 1,93 | 1,95 | 1,88 | 1,93 | 1,05% | - |
| 19.01.2021 | 1,89 | 1,96 | 1,89 | 1,91 | 2,69% | - |
| 15.01.2021 | 1,93 | 1,94 | 1,86 | 1,86 | -3,88% | - |
| 14.01.2021 | 1,97 | 1,98 | 1,88 | 1,94 | -1,02% | - |
| 13.01.2021 | 1,95 | 2,00 | 1,95 | 1,96 | 0,00% | - |
| 12.01.2021 | 1,87 | 1,98 | 1,86 | 1,96 | 4,55% | - |
| 11.01.2021 | 1,76 | 1,88 | 1,73 | 1,87 | 4,76% | - |
| 08.01.2021 | 1,80 | 1,80 | 1,77 | 1,79 | 0,28% | - |
| 07.01.2021 | 1,67 | 1,81 | 1,65 | 1,78 | 10,56% | - |
| 06.01.2021 | 1,72 | 1,75 | 1,55 | 1,61 | -5,29% | - |
| 05.01.2021 | 1,70 | 1,74 | 1,68 | 1,70 | -1,45% | - |
| 04.01.2021 | 1,78 | 1,78 | 1,71 | 1,73 | -2,27% | - |
| 31.12.2020 | 1,75 | 1,80 | 1,75 | 1,77 | 1,73% | - |
| 30.12.2020 | 1,76 | 1,80 | 1,70 | 1,74 | -2,53% | - |
| 29.12.2020 | 1,68 | 1,89 | 1,67 | 1,78 | 6,59% | - |
| 28.12.2020 | 1,70 | 1,71 | 1,67 | 1,67 | -0,89% | - |
| 24.12.2020 | 1,72 | 1,74 | 1,66 | 1,69 | -2,32% | - |
| 23.12.2020 | 1,64 | 1,74 | 1,62 | 1,73 | 7,14% | - |
| 22.12.2020 | 1,66 | 1,68 | 1,59 | 1,61 | 2,22% | - |
| 21.12.2020 | 1,70 | 1,70 | 1,54 | 1,58 | -8,70% | - |
| 18.12.2020 | 1,77 | 1,78 | 1,71 | 1,73 | -3,09% | - |
| 17.12.2020 | 1,84 | 1,85 | 1,74 | 1,78 | -2,20% | - |
| 16.12.2020 | 1,95 | 1,95 | 1,82 | 1,82 | -10,34% | - |
| 15.12.2020 | 2,00 | 2,03 | 1,95 | 2,03 | 1,25% | - |
| 14.12.2020 | 2,13 | 2,16 | 2,01 | 2,01 | -5,20% | - |
| 11.12.2020 | 2,08 | 2,13 | 2,08 | 2,12 | -4,73% | - |
| 10.12.2020 | 1,88 | 2,59 | 1,86 | 2,22 | 17,77% | - |
| 09.12.2020 | 1,88 | 1,89 | 1,86 | 1,89 | 1,34% | - |
| 08.12.2020 | 1,89 | 1,89 | 1,86 | 1,86 | -2,11% | - |
| 07.12.2020 | 1,87 | 1,99 | 1,85 | 1,90 | 4,11% | - |
| 04.12.2020 | 1,83 | 1,87 | 1,80 | 1,83 | 3,99% | - |
| 03.12.2020 | 1,75 | 1,79 | 1,75 | 1,76 | 1,74% | - |
| 02.12.2020 | 1,69 | 1,73 | 1,69 | 1,73 | 4,55% | - |
| 01.12.2020 | 1,60 | 1,67 | 1,60 | 1,65 | 1,85% | - |
| 30.11.2020 | 1,56 | 1,63 | 1,56 | 1,62 | 6,93% | - |
| 27.11.2020 | 1,56 | 1,60 | 1,51 | 1,52 | -1,30% | - |
| 25.11.2020 | 1,54 | 1,54 | 1,53 | 1,54 | 0,99% | - |
| 24.11.2020 | 1,51 | 1,52 | 1,47 | 1,52 | -0,98% | - |
| 23.11.2020 | 1,54 | 1,55 | 1,53 | 1,54 | 0,66% | - |
| 20.11.2020 | 1,57 | 1,59 | 1,53 | 1,53 | -5,28% | - |
| 19.11.2020 | 1,54 | 1,62 | 1,48 | 1,61 | 9,90% | - |
| 18.11.2020 | 1,47 | 1,48 | 1,46 | 1,47 | -1,01% | - |
| 17.11.2020 | 1,49 | 1,50 | 1,47 | 1,48 | 0,34% | - |
| 16.11.2020 | 1,47 | 1,49 | 1,47 | 1,48 | 0,34% | - |
| 13.11.2020 | 1,48 | 1,51 | 1,47 | 1,47 | 0,68% | - |
| 12.11.2020 | 1,52 | 1,52 | 1,46 | 1,46 | -1,02% | - |
| 11.11.2020 | 1,49 | 1,51 | 1,44 | 1,48 | 1,03% | - |
| 10.11.2020 | 1,47 | 1,50 | 1,46 | 1,46 | -0,68% | - |
| 09.11.2020 | 1,53 | 1,53 | 1,45 | 1,47 | -0,68% | - |
| 06.11.2020 | 1,40 | 1,49 | 1,40 | 1,48 | 5,34% | - |
| 05.11.2020 | 1,38 | 1,42 | 1,37 | 1,41 | 2,55% | - |
| 04.11.2020 | 1,43 | 1,44 | 1,33 | 1,37 | 0,74% | - |
| 03.11.2020 | 1,34 | 1,37 | 1,34 | 1,36 | 0,74% | - |
| 02.11.2020 | 1,37 | 1,39 | 1,35 | 1,35 | -1,10% | - |
| 30.10.2020 | 1,32 | 1,37 | 1,31 | 1,37 | 1,11% | - |
| 29.10.2020 | 1,36 | 1,36 | 1,33 | 1,35 | 1,50% | - |
| 28.10.2020 | 1,36 | 1,36 | 1,33 | 1,33 | -3,62% | - |
| 27.10.2020 | 1,38 | 1,39 | 1,37 | 1,38 | -0,72% | - |
| 26.10.2020 | 1,38 | 1,39 | 1,36 | 1,39 | 0,36% | - |
| 23.10.2020 | 1,38 | 1,40 | 1,38 | 1,39 | -1,77% | - |
| 22.10.2020 | 1,37 | 1,45 | 1,37 | 1,41 | 3,30% | - |
| 21.10.2020 | 1,38 | 1,39 | 1,37 | 1,37 | 0,37% | - |
| 20.10.2020 | 1,37 | 1,39 | 1,35 | 1,36 | 0,37% | - |
| 19.10.2020 | 1,41 | 1,42 | 1,36 | 1,36 | -1,81% | - |
| 16.10.2020 | 1,42 | 1,42 | 1,38 | 1,38 | -3,16% | - |
| 15.10.2020 | 1,43 | 1,43 | 1,40 | 1,43 | -0,35% | - |
| 14.10.2020 | 1,44 | 1,46 | 1,41 | 1,43 | -3,05% | - |
| 13.10.2020 | 1,47 | 1,50 | 1,47 | 1,48 | -1,01% | - |
| 12.10.2020 | 1,52 | 1,52 | 1,49 | 1,49 | -1,97% | - |
| 09.10.2020 | 1,48 | 1,52 | 1,48 | 1,52 | 2,70% | - |
| 08.10.2020 | 1,45 | 1,50 | 1,45 | 1,48 | -1,00% | - |
| 07.10.2020 | 1,47 | 1,50 | 1,44 | 1,50 | 2,05% | - |
| 06.10.2020 | 1,45 | 1,49 | 1,42 | 1,47 | 4,64% | - |
| 05.10.2020 | 1,35 | 1,42 | 1,35 | 1,40 | 4,87% | - |