1,462€
0,97%
Echtzeit-Aktienkurs Gapwaves AB
Bid:
Ask:
Aktienkurse zur Gapwaves AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,97% | - |
| 11.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,23% | - |
| 10.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,81% | - |
| 09.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,21% | - |
| 08.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,28% | - |
| 05.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,82% | - |
| 04.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,22% | - |
| 03.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,07% | - |
| 02.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 12,82% | - |
| 01.12.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 2,79% | - |
| 28.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,94% | - |
| 27.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -10,75% | - |
| 26.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 16,99% | - |
| 25.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,16% | - |
| 24.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,16% | - |
| 21.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,94% | - |
| 20.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,65% | - |
| 19.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,16% | - |
| 18.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | - |
| 17.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -5,93% | - |
| 14.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 5,48% | - |
| 13.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 12.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,12% | - |
| 11.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,63% | - |
| 10.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -10,11% | - |
| 07.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -14,91% | - |
| 06.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 12,09% | - |
| 05.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -12,07% | - |
| 04.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 12,04% | - |
| 03.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,41% | - |
| 31.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,09% | - |
| 30.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -4,73% | - |
| 29.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 7,34% | - |
| 28.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,48% | - |
| 27.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -15,84% | - |
| 24.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,65% | - |
| 23.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,93% | - |
| 22.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,11% | - |
| 21.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,11% | - |
| 20.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 5,31% | - |
| 17.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -5,55% | - |
| 16.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -14,04% | - |
| 15.10.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -1,13% | - |
| 14.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -8,12% | - |
| 13.10.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -1,64% | - |
| 10.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 4,27% | - |
| 09.10.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 8,84% | - |
| 08.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -9,09% | - |
| 07.10.2025 | 1,96 | 2,29 | 1,96 | 2,29 | 30,09% | 500,00 |
| 06.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 4,97% | - |
| 03.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,34% | - |
| 02.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,28% | - |
| 01.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,42% | - |
| 30.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,76% | - |
| 29.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -8,90% | - |
| 26.09.2025 | 1,68 | 1,87 | 1,68 | 1,85 | 8,52% | 10.000,00 |
| 25.09.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -7,17% | - |
| 24.09.2025 | 1,72 | 1,84 | 1,72 | 1,84 | 0,53% | - |
| 23.09.2025 | 1,67 | 1,83 | 1,67 | 1,83 | 4,08% | - |
| 22.09.2025 | 1,62 | 1,76 | 1,62 | 1,76 | 1,57% | - |
| 19.09.2025 | 1,60 | 1,73 | 1,60 | 1,73 | 0,11% | - |
| 18.09.2025 | 1,56 | 1,73 | 1,56 | 1,73 | 8,92% | - |
| 17.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -10,60% | - |
| 16.09.2025 | 1,69 | 1,77 | 1,69 | 1,77 | 8,41% | - |
| 15.09.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -8,56% | - |
| 12.09.2025 | 1,66 | 1,79 | 1,66 | 1,79 | 8,72% | - |
| 11.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,24% | - |
| 10.09.2025 | 1,71 | 1,90 | 1,65 | 1,65 | -6,17% | - |
| 09.09.2025 | 1,72 | 1,99 | 1,72 | 1,76 | -6,88% | 5.000,00 |
| 08.09.2025 | 1,64 | 1,89 | 1,64 | 1,89 | 18,06% | - |
| 05.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 2,87% | - |
| 04.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,82% | - |
| 03.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -9,51% | - |
| 02.09.2025 | 1,51 | 1,67 | 1,51 | 1,67 | 0,82% | - |
| 01.09.2025 | 1,46 | 1,66 | 1,46 | 1,66 | 4,78% | 2.000,00 |
| 29.08.2025 | 1,39 | 1,58 | 1,39 | 1,58 | 17,41% | - |
| 28.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -11,24% | - |
| 27.08.2025 | 1,32 | 1,52 | 1,32 | 1,52 | 0,90% | - |
| 26.08.2025 | 1,33 | 1,50 | 1,33 | 1,50 | 14,62% | - |
| 25.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -5,58% | - |
| 22.08.2025 | 1,27 | 1,49 | 1,27 | 1,39 | -7,84% | - |
| 21.08.2025 | 1,35 | 1,51 | 1,35 | 1,51 | -1,27% | - |
| 20.08.2025 | 1,37 | 1,53 | 1,37 | 1,53 | 0,51% | - |
| 19.08.2025 | 1,31 | 1,52 | 1,31 | 1,52 | -0,76% | - |
| 18.08.2025 | 1,34 | 1,53 | 1,34 | 1,53 | -0,75% | - |
| 15.08.2025 | 1,38 | 1,54 | 1,38 | 1,54 | 2,05% | - |
| 14.08.2025 | 1,38 | 1,51 | 1,38 | 1,51 | 5,55% | - |
| 13.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -11,60% | - |
| 12.08.2025 | 1,42 | 1,62 | 1,42 | 1,62 | 2,33% | - |
| 11.08.2025 | 1,51 | 1,58 | 1,51 | 1,58 | 4,48% | - |
| 08.08.2025 | 1,29 | 1,52 | 1,29 | 1,52 | 20,12% | - |
| 07.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -13,89% | - |
| 06.08.2025 | 1,31 | 1,47 | 1,31 | 1,47 | 6,63% | - |
| 05.08.2025 | 1,26 | 1,37 | 1,26 | 1,37 | -16,19% | - |
| 04.08.2025 | 1,44 | 1,64 | 1,44 | 1,64 | -0,82% | - |
| 01.08.2025 | 1,56 | 1,65 | 1,56 | 1,65 | -5,33% | - |
| 31.07.2025 | 1,45 | 1,77 | 1,45 | 1,75 | 19,18% | 8.000,00 |
| 30.07.2025 | 1,31 | 1,47 | 1,31 | 1,47 | 29,23% | - |
| 29.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 4,65% | - |
| 28.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 4,49% | - |