1,422€
-1,25%
Echtzeit-Aktienkurs Gapwaves AB
Bid:
Ask:
Aktienkurse zur Gapwaves AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,45 | 1,52 | 1,42 | 1,42 | -1,93% | - |
| 11.12.2025 | 1,47 | 1,48 | 1,44 | 1,45 | -1,29% | - |
| 10.12.2025 | 1,50 | 1,50 | 1,46 | 1,47 | -1,54% | - |
| 09.12.2025 | 1,51 | 1,51 | 1,48 | 1,49 | -0,53% | - |
| 08.12.2025 | 1,48 | 1,51 | 1,48 | 1,50 | 3,16% | - |
| 05.12.2025 | 1,51 | 1,51 | 1,45 | 1,45 | -3,13% | - |
| 04.12.2025 | 1,49 | 1,51 | 1,49 | 1,50 | -1,18% | - |
| 03.12.2025 | 1,51 | 1,53 | 1,50 | 1,52 | 3,47% | - |
| 02.12.2025 | 1,52 | 1,55 | 1,47 | 1,47 | -0,68% | - |
| 01.12.2025 | 1,56 | 1,57 | 1,48 | 1,48 | 0,41% | - |
| 28.11.2025 | 1,49 | 1,57 | 1,47 | 1,47 | -1,08% | - |
| 27.11.2025 | 1,48 | 1,51 | 1,47 | 1,49 | 3,62% | - |
| 26.11.2025 | 1,48 | 1,49 | 1,44 | 1,44 | -2,38% | - |
| 25.11.2025 | 1,44 | 1,49 | 1,44 | 1,47 | 5,22% | - |
| 24.11.2025 | 1,46 | 1,53 | 1,40 | 1,40 | -3,92% | - |
| 21.11.2025 | 1,46 | 1,46 | 1,40 | 1,46 | 0,90% | - |
| 20.11.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 1,05% | - |
| 19.11.2025 | 1,43 | 1,43 | 1,41 | 1,43 | 0,28% | - |
| 18.11.2025 | 1,43 | 1,46 | 1,42 | 1,42 | 0,35% | - |
| 17.11.2025 | 1,47 | 1,53 | 1,42 | 1,42 | -3,27% | - |
| 14.11.2025 | 1,57 | 1,62 | 1,46 | 1,47 | -3,17% | - |
| 13.11.2025 | 1,48 | 1,60 | 1,46 | 1,51 | 2,78% | - |
| 12.11.2025 | 1,46 | 1,49 | 1,46 | 1,47 | 0,89% | - |
| 11.11.2025 | 1,45 | 1,50 | 1,43 | 1,46 | 3,55% | - |
| 10.11.2025 | 1,48 | 1,52 | 1,41 | 1,41 | -11,10% | - |
| 06.11.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -1,98% | - |
| 05.11.2025 | 1,66 | 1,68 | 1,62 | 1,62 | -2,65% | - |
| 04.11.2025 | 1,77 | 1,77 | 1,66 | 1,66 | -3,10% | - |
| 03.11.2025 | 1,66 | 1,72 | 1,66 | 1,72 | 3,51% | - |
| 31.10.2025 | 1,66 | 1,66 | 1,65 | 1,66 | 0,47% | 200,00 |
| 30.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,35% | - |
| 29.10.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -1,28% | - |
| 28.10.2025 | 1,60 | 1,66 | 1,60 | 1,66 | 3,74% | - |
| 27.10.2025 | 1,67 | 1,67 | 1,60 | 1,60 | -3,83% | - |
| 24.10.2025 | 1,92 | 1,92 | 1,64 | 1,67 | -11,96% | - |
| 23.10.2025 | 1,90 | 1,94 | 1,88 | 1,90 | -1,01% | - |
| 22.10.2025 | 1,95 | 1,95 | 1,91 | 1,91 | -0,30% | - |
| 21.10.2025 | 1,97 | 2,00 | 1,92 | 1,92 | -4,25% | - |
| 20.10.2025 | 1,94 | 2,02 | 1,94 | 2,01 | 3,50% | - |
| 17.10.2025 | 1,88 | 1,94 | 1,88 | 1,94 | 1,32% | - |
| 16.10.2025 | 1,97 | 1,97 | 1,87 | 1,91 | -14,36% | - |
| 15.10.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,22% | - |
| 14.10.2025 | 2,27 | 2,27 | 2,19 | 2,23 | -1,92% | - |
| 13.10.2025 | 2,44 | 2,44 | 2,13 | 2,27 | -8,75% | - |
| 10.10.2025 | 2,48 | 2,62 | 2,48 | 2,49 | 11,50% | - |
| 09.10.2025 | 2,33 | 2,33 | 2,48 | 2,23 | 0,22% | - |
| 07.10.2025 | 2,09 | 2,25 | 2,09 | 2,23 | 17,95% | - |
| 06.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 03.10.2025 | 1,83 | 1,89 | 1,83 | 1,89 | 3,28% | - |
| 02.10.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 0,96% | - |
| 01.10.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,54% | - |
| 30.09.2025 | 1,79 | 1,80 | 1,79 | 1,80 | -1,17% | - |
| 29.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 26.09.2025 | 1,84 | 1,84 | 1,82 | 1,82 | -1,05% | - |
| 25.09.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 1,93% | - |
| 24.09.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -2,51% | - |
| 23.09.2025 | 1,80 | 1,87 | 1,80 | 1,85 | 2,79% | - |
| 22.09.2025 | 1,70 | 1,87 | 1,70 | 1,80 | 5,80% | - |
| 19.09.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -0,90% | - |
| 18.09.2025 | 1,70 | 1,72 | 1,70 | 1,72 | -1,33% | - |
| 17.09.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -2,39% | - |
| 16.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,54% | - |
| 15.09.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 2,77% | - |
| 12.09.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -2,80% | - |
| 11.09.2025 | 1,80 | 1,80 | 1,77 | 1,80 | -0,75% | - |
| 10.09.2025 | 1,87 | 1,88 | 1,80 | 1,81 | -3,11% | - |
| 09.09.2025 | 1,84 | 1,93 | 1,84 | 1,87 | 1,37% | - |
| 08.09.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 2,37% | - |
| 05.09.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 5,92% | - |
| 04.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,11% | - |
| 03.09.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 2,81% | 1.000,00 |
| 02.09.2025 | 1,66 | 1,67 | 1,65 | 1,65 | -0,35% | - |
| 01.09.2025 | 1,59 | 1,66 | 1,59 | 1,66 | 3,88% | - |
| 29.08.2025 | 1,51 | 1,60 | 1,51 | 1,60 | 6,74% | - |
| 28.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 27.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,92% | - |
| 25.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,39% | - |
| 22.08.2025 | 1,45 | 1,48 | 1,45 | 1,48 | -1,17% | - |
| 21.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 20.08.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -0,77% | - |
| 19.08.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 1,83% | - |
| 18.08.2025 | 1,52 | 1,52 | 1,48 | 1,48 | -1,42% | - |
| 16.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,76% | - |
| 14.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -4,21% | - |
| 13.08.2025 | 1,59 | 1,62 | 1,59 | 1,61 | 3,36% | - |
| 12.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 4,28% | - |
| 08.08.2025 | 1,41 | 1,49 | 1,41 | 1,49 | 4,61% | - |
| 07.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,14% | - |
| 06.08.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -1,34% | - |
| 05.08.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,67% | - |
| 04.08.2025 | 1,63 | 1,63 | 1,44 | 1,44 | -11,34% | - |
| 01.08.2025 | 1,72 | 1,72 | 1,62 | 1,62 | 1,21% | - |
| 31.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 10,99% | - |
| 30.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 11,84% | - |
| 29.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 28.07.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 3,09% | - |
| 25.07.2025 | 1,15 | 1,25 | 1,15 | 1,25 | 4,35% | - |
| 24.07.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 1,31% | - |
| 23.07.2025 | 1,17 | 1,21 | 1,17 | 1,19 | 1,16% | - |
| 22.07.2025 | 1,09 | 1,17 | 1,09 | 1,17 | 7,46% | - |