2,420€
18,63%
Echtzeit-Aktienkurs Weaccess Group SA
Bid:
Ask:
Aktienkurse zur Weaccess Group SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 2,41 | 2,44 | 2,41 | 2,43 | 0,41% | - |
| 27.05.2026 | 2,44 | 2,45 | 2,41 | 2,42 | -0,82% | - |
| 26.05.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 0,41% | - |
| 25.05.2026 | 2,46 | 2,46 | 2,43 | 2,43 | 0,41% | - |
| 22.05.2026 | 2,45 | 2,46 | 2,42 | 2,42 | -1,63% | - |
| 21.05.2026 | 2,43 | 2,46 | 2,42 | 2,46 | 1,23% | - |
| 20.05.2026 | 2,42 | 2,44 | 2,42 | 2,43 | -0,41% | - |
| 19.05.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 0,00% | - |
| 18.05.2026 | 2,41 | 2,44 | 2,40 | 2,44 | 0,83% | - |
| 15.05.2026 | 2,43 | 2,44 | 2,42 | 2,42 | -1,22% | - |
| 14.05.2026 | 2,44 | 2,46 | 2,43 | 2,45 | 0,41% | - |
| 13.05.2026 | 2,43 | 2,44 | 2,42 | 2,44 | 0,41% | - |
| 12.05.2026 | 2,43 | 2,43 | 2,04 | 2,43 | -0,41% | - |
| 11.05.2026 | 2,22 | 2,54 | 2,22 | 2,44 | 1,67% | - |
| 08.05.2026 | 2,39 | 2,62 | 2,39 | 2,40 | 0,42% | - |
| 07.05.2026 | 2,44 | 2,44 | 2,39 | 2,39 | -2,05% | - |
| 06.05.2026 | 2,48 | 2,48 | 2,41 | 2,44 | -0,81% | - |
| 05.05.2026 | 2,41 | 2,46 | 2,41 | 2,46 | -8,89% | - |
| 04.05.2026 | 2,43 | 2,77 | 2,43 | 2,70 | 35,00% | - |
| 30.04.2026 | 2,41 | 2,41 | 2,00 | 2,00 | -17,01% | - |
| 29.04.2026 | 2,42 | 2,73 | 2,41 | 2,41 | 0,21% | - |
| 28.04.2026 | 2,36 | 2,41 | 2,35 | 2,41 | 1,91% | - |
| 27.04.2026 | 2,36 | 2,37 | 2,35 | 2,36 | -0,42% | - |
| 24.04.2026 | 2,36 | 2,38 | 2,35 | 2,37 | 1,07% | - |
| 23.04.2026 | 2,33 | 2,36 | 2,33 | 2,35 | -0,64% | - |
| 22.04.2026 | 2,31 | 2,36 | 2,31 | 2,36 | 3,74% | - |
| 21.04.2026 | 2,25 | 2,31 | 2,24 | 2,28 | 1,79% | - |
| 20.04.2026 | 1,91 | 2,26 | 1,91 | 2,24 | 17,02% | - |
| 17.04.2026 | 2,09 | 2,24 | 1,91 | 1,91 | -11,57% | - |
| 16.04.2026 | 2,17 | 2,17 | 2,16 | 2,16 | 3,60% | - |
| 15.04.2026 | 2,23 | 2,24 | 2,09 | 2,09 | -6,71% | - |
| 14.04.2026 | 2,25 | 2,26 | 2,23 | 2,24 | -0,67% | - |
| 13.04.2026 | 2,22 | 2,26 | 2,22 | 2,25 | 0,00% | - |
| 09.04.2026 | 2,29 | 2,29 | 2,24 | 2,25 | -1,96% | - |
| 08.04.2026 | 2,34 | 2,34 | 2,29 | 2,30 | 1,10% | - |
| 07.04.2026 | 2,24 | 2,29 | 2,23 | 2,27 | -8,84% | - |
| 01.04.2026 | 2,24 | 2,70 | 2,23 | 2,49 | 11,41% | - |
| 31.03.2026 | 2,22 | 2,24 | 2,20 | 2,24 | 1,82% | - |
| 30.03.2026 | 2,20 | 2,22 | 1,88 | 2,20 | 0,23% | - |
| 27.03.2026 | 2,30 | 2,30 | 1,88 | 2,19 | -3,95% | - |
| 26.03.2026 | 2,31 | 2,34 | 2,28 | 2,28 | -1,72% | - |
| 25.03.2026 | 2,52 | 2,53 | 2,32 | 2,32 | -7,94% | - |
| 24.03.2026 | 2,32 | 2,53 | 2,32 | 2,52 | 34,76% | - |
| 23.03.2026 | 2,30 | 2,35 | 1,87 | 1,87 | -19,05% | - |
| 20.03.2026 | 2,26 | 2,34 | 2,26 | 2,31 | 1,99% | - |
| 19.03.2026 | 2,27 | 2,64 | 2,25 | 2,27 | -0,22% | - |
| 18.03.2026 | 2,12 | 2,28 | 2,12 | 2,27 | -1,94% | - |
| 17.03.2026 | 2,12 | 2,32 | 2,12 | 2,32 | 9,20% | - |
| 16.03.2026 | 2,06 | 2,33 | 2,05 | 2,12 | -5,78% | - |
| 13.03.2026 | 2,05 | 2,31 | 2,05 | 2,25 | 9,76% | - |