2,470€
5,11%
Echtzeit-Aktienkurs Weaccess Group SA
Bid:
Ask:
Aktienkurse zur Weaccess Group SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,38 | 2,47 | 2,38 | 2,47 | 5,11% | - |
| 08.07.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -4,86% | - |
| 07.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 2,92% | - |
| 06.07.2026 | 2,40 | 2,52 | 2,40 | 2,40 | 0,00% | - |
| 03.07.2026 | 2,42 | 2,42 | 2,40 | 2,40 | 0,00% | - |
| 02.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 01.07.2026 | 2,41 | 2,41 | 2,40 | 2,40 | 0,00% | - |
| 30.06.2026 | 2,42 | 2,42 | 2,40 | 2,40 | 0,00% | - |
| 29.06.2026 | 2,42 | 2,42 | 2,40 | 2,40 | 0,00% | - |
| 26.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -10,45% | - |
| 25.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | 250,00 |
| 24.06.2026 | 2,20 | 2,68 | 2,20 | 2,68 | 7,20% | 150,00 |
| 23.06.2026 | 2,40 | 2,50 | 2,24 | 2,50 | 0,00% | - |
| 22.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -8,42% | 320,00 |
| 19.06.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 1,11% | - |
| 18.06.2026 | 2,25 | 2,70 | 2,25 | 2,70 | 8,87% | - |
| 16.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -10,79% | - |
| 04.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,46% | - |
| 03.06.2026 | 2,83 | 2,85 | 2,82 | 2,85 | 0,00% | - |
| 02.06.2026 | 2,88 | 2,88 | 2,85 | 2,85 | 1,79% | - |
| 20.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 16,67% | 100,00 |
| 18.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 5,26% | - |
| 12.05.2026 | 2,04 | 2,28 | 2,04 | 2,28 | -18,57% | - |
| 11.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 13,82% | 10,00 |
| 08.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 2,07% | 90,00 |
| 07.05.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -13,93% | - |
| 06.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | 24,00 |
| 05.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | 38,00 |
| 04.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 16,18% | 74,00 |
| 30.04.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 29.04.2026 | 2,41 | 2,42 | 2,41 | 2,41 | -11,40% | - |
| 28.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 15,74% | 1.500,00 |
| 27.04.2026 | 2,36 | 2,36 | 2,35 | 2,35 | 0,00% | - |
| 24.04.2026 | 2,35 | 2,36 | 2,35 | 2,35 | 0,00% | - |
| 23.04.2026 | 2,33 | 2,35 | 2,33 | 2,35 | 0,00% | - |
| 22.04.2026 | 2,32 | 2,35 | 2,31 | 2,35 | 1,73% | - |
| 21.04.2026 | 2,24 | 2,31 | 2,24 | 2,31 | 2,44% | - |
| 20.04.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 8,15% | - |
| 17.04.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -3,47% | - |
| 16.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -3,36% | - |
| 15.04.2026 | 2,23 | 2,24 | 2,23 | 2,24 | -0,89% | - |
| 14.04.2026 | 2,25 | 2,26 | 2,25 | 2,26 | 0,00% | - |
| 13.04.2026 | 2,22 | 2,26 | 2,22 | 2,26 | 0,00% | - |
| 10.04.2026 | 2,24 | 2,26 | 2,24 | 2,26 | 0,00% | - |
| 09.04.2026 | 2,29 | 2,29 | 2,26 | 2,26 | -3,01% | - |
| 08.04.2026 | 2,34 | 2,34 | 2,33 | 2,33 | 3,10% | - |
| 07.04.2026 | 2,24 | 2,26 | 2,24 | 2,26 | 0,67% | - |
| 02.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -17,04% | 50,00 |
| 01.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 21,62% | 500,00 |
| 31.03.2026 | 2,20 | 2,22 | 2,20 | 2,22 | -0,89% | - |
| 30.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -11,81% | 396,00 |
| 27.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 10,43% | 500,00 |
| 26.03.2026 | 2,31 | 2,34 | 2,30 | 2,30 | 2,68% | - |
| 25.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | 760,00 |
| 24.03.2026 | 2,32 | 2,33 | 2,32 | 2,32 | -16,55% | - |
| 23.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | 519,00 |
| 20.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 3,79% | 21,00 |
| 19.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 1.009,00 |
| 18.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 22,22% | 7,00 |
| 17.03.2026 | 2,12 | 2,16 | 2,12 | 2,16 | 4,85% | - |
| 16.03.2026 | 2,50 | 2,50 | 2,06 | 2,06 | 0,00% | 1.864,00 |
| 13.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -17,60% | 309,00 |