3,250€
1,25%
Echtzeit-Aktienkurs Alkemy Capital Investments PLC
Bid:
Ask:
Aktienkurse zur Alkemy Capital Investments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,14 | 3,33 | 3,10 | 3,21 | -5,31% | - |
| 29.07.2026 | 3,36 | 3,39 | 3,36 | 3,39 | 0,00% | - |
| 28.07.2026 | 3,78 | 3,79 | 3,35 | 3,39 | -9,84% | - |
| 27.07.2026 | 3,73 | 3,80 | 3,66 | 3,76 | 2,45% | - |
| 24.07.2026 | 3,60 | 3,68 | 3,59 | 3,67 | 1,38% | - |
| 23.07.2026 | 3,74 | 3,77 | 3,43 | 3,62 | -7,42% | - |
| 22.07.2026 | 3,79 | 3,91 | 3,76 | 3,91 | 3,17% | - |
| 21.07.2026 | 3,58 | 3,88 | 3,58 | 3,79 | 6,46% | - |
| 20.07.2026 | 3,50 | 3,64 | 3,50 | 3,56 | -4,81% | - |
| 17.07.2026 | 3,57 | 3,74 | 3,56 | 3,74 | 13,33% | - |
| 16.07.2026 | 3,11 | 3,30 | 3,09 | 3,30 | 6,80% | - |
| 15.07.2026 | 3,02 | 3,14 | 3,00 | 3,09 | 0,65% | - |
| 14.07.2026 | 3,10 | 3,10 | 3,07 | 3,07 | -0,97% | - |
| 13.07.2026 | 2,88 | 3,12 | 2,88 | 3,10 | 5,44% | - |
| 10.07.2026 | 2,81 | 2,96 | 2,76 | 2,94 | 10,53% | - |
| 08.07.2026 | 2,67 | 2,67 | 2,66 | 2,66 | -1,12% | - |
| 07.07.2026 | 2,85 | 2,95 | 2,68 | 2,69 | -6,27% | - |
| 06.07.2026 | 2,79 | 2,90 | 2,78 | 2,87 | 3,99% | - |
| 03.07.2026 | 2,52 | 2,76 | 2,46 | 2,76 | 10,84% | - |
| 01.07.2026 | 2,62 | 2,63 | 2,36 | 2,49 | -3,86% | - |
| 30.06.2026 | 2,79 | 2,80 | 2,59 | 2,59 | -6,50% | - |
| 29.06.2026 | 2,78 | 2,78 | 2,75 | 2,77 | 0,73% | - |
| 26.06.2026 | 2,87 | 2,91 | 2,70 | 2,75 | -5,82% | - |
| 25.06.2026 | 2,87 | 2,92 | 2,87 | 2,92 | -6,71% | - |
| 23.06.2026 | 3,06 | 3,13 | 3,05 | 3,13 | 0,64% | - |
| 22.06.2026 | 3,11 | 3,27 | 3,10 | 3,11 | 0,32% | - |
| 19.06.2026 | 3,12 | 3,21 | 3,10 | 3,10 | -2,82% | - |
| 18.06.2026 | 3,17 | 3,19 | 3,17 | 3,19 | 1,27% | - |
| 17.06.2026 | 3,15 | 3,16 | 3,15 | 3,15 | -10,26% | - |
| 16.06.2026 | 3,49 | 3,51 | 3,49 | 3,51 | 0,29% | - |
| 15.06.2026 | 3,44 | 3,58 | 3,34 | 3,50 | 4,79% | - |
| 12.06.2026 | 2,69 | 3,77 | 2,65 | 3,34 | 32,02% | - |
| 10.06.2026 | 2,63 | 2,64 | 2,51 | 2,53 | 0,00% | - |
| 09.06.2026 | 2,79 | 2,82 | 2,53 | 2,53 | -9,96% | - |
| 05.06.2026 | 2,95 | 2,96 | 2,71 | 2,81 | -5,07% | - |
| 04.06.2026 | 2,93 | 2,97 | 2,91 | 2,96 | 0,68% | - |
| 03.06.2026 | 2,78 | 2,96 | 2,75 | 2,94 | 2,80% | - |
| 02.06.2026 | 2,85 | 2,86 | 2,85 | 2,86 | 2,14% | - |
| 01.06.2026 | 2,87 | 2,98 | 2,64 | 2,80 | -2,78% | - |
| 29.05.2026 | 3,18 | 3,22 | 2,87 | 2,88 | -8,28% | - |
| 28.05.2026 | 3,59 | 3,60 | 3,05 | 3,14 | -15,82% | - |
| 27.05.2026 | 3,73 | 3,75 | 3,73 | 3,73 | -1,32% | - |
| 26.05.2026 | 3,82 | 3,84 | 3,78 | 3,78 | -2,83% | - |
| 25.05.2026 | 3,90 | 3,90 | 3,89 | 3,89 | 0,78% | - |
| 22.05.2026 | 3,72 | 3,88 | 3,72 | 3,86 | 3,21% | 300,00 |
| 21.05.2026 | 3,72 | 3,74 | 3,51 | 3,74 | 0,27% | - |
| 20.05.2026 | 3,69 | 3,75 | 3,63 | 3,73 | 2,19% | - |
| 19.05.2026 | 3,68 | 3,72 | 3,64 | 3,65 | 0,27% | - |