1,154€
0,70%
Echtzeit-Aktienkurs Gapwaves AB
Bid:
Ask:
Aktienkurse zur Gapwaves AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,15 | 1,19 | 1,15 | 1,19 | -0,17% | - |
| 15.05.2025 | 1,18 | 1,19 | 1,17 | 1,19 | 0,85% | - |
| 14.05.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -0,51% | - |
| 13.05.2025 | 1,19 | 1,20 | 1,17 | 1,19 | -0,34% | - |
| 12.05.2025 | 1,20 | 1,23 | 1,19 | 1,19 | -0,25% | - |
| 09.05.2025 | 1,19 | 1,22 | 1,16 | 1,20 | 0,08% | - |
| 08.05.2025 | 1,21 | 1,22 | 1,17 | 1,19 | -1,16% | - |
| 07.05.2025 | 1,23 | 1,25 | 1,20 | 1,21 | -1,79% | - |
| 06.05.2025 | 1,19 | 1,25 | 1,19 | 1,23 | 0,82% | - |
| 05.05.2025 | 1,24 | 1,24 | 1,20 | 1,22 | -1,61% | - |
| 02.05.2025 | 1,23 | 1,25 | 1,19 | 1,24 | 0,73% | - |
| 30.04.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 0,90% | - |
| 29.04.2025 | 1,21 | 1,23 | 1,16 | 1,22 | 0,66% | - |
| 28.04.2025 | 1,19 | 1,26 | 1,19 | 1,21 | 1,34% | - |
| 25.04.2025 | 1,24 | 1,24 | 1,18 | 1,20 | -3,16% | - |
| 24.04.2025 | 1,19 | 1,26 | 1,18 | 1,24 | 3,87% | - |
| 23.04.2025 | 1,19 | 1,20 | 1,19 | 1,19 | 0,42% | - |
| 22.04.2025 | 1,19 | 1,21 | 1,17 | 1,18 | -0,59% | - |
| 17.04.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 1,79% | - |
| 16.04.2025 | 1,16 | 1,24 | 1,15 | 1,17 | 0,78% | - |
| 15.04.2025 | 1,16 | 1,22 | 1,16 | 1,16 | 0,00% | - |
| 14.04.2025 | 1,16 | 1,23 | 1,15 | 1,16 | -0,17% | - |
| 11.04.2025 | 1,17 | 1,20 | 1,15 | 1,16 | -0,94% | - |
| 10.04.2025 | 1,18 | 1,26 | 1,17 | 1,17 | -0,76% | - |
| 09.04.2025 | 1,19 | 1,24 | 1,15 | 1,18 | -0,84% | - |
| 08.04.2025 | 1,21 | 1,30 | 1,17 | 1,19 | -0,58% | - |
| 07.04.2025 | 1,24 | 1,24 | 1,15 | 1,20 | -3,61% | - |
| 04.04.2025 | 1,24 | 1,39 | 1,15 | 1,25 | 0,40% | - |
| 03.04.2025 | 1,26 | 1,30 | 1,23 | 1,24 | -0,96% | - |
| 02.04.2025 | 1,26 | 1,33 | 1,23 | 1,25 | -0,40% | - |
| 01.04.2025 | 1,26 | 1,40 | 1,21 | 1,26 | 0,00% | - |
| 31.03.2025 | 1,28 | 1,33 | 1,24 | 1,26 | -1,41% | - |
| 28.03.2025 | 1,24 | 1,34 | 1,23 | 1,28 | 2,66% | - |
| 27.03.2025 | 1,28 | 1,32 | 1,20 | 1,24 | -2,74% | - |
| 26.03.2025 | 1,18 | 1,34 | 1,18 | 1,28 | 8,04% | - |
| 25.03.2025 | 1,18 | 1,20 | 1,17 | 1,18 | 0,42% | - |
| 24.03.2025 | 1,16 | 1,24 | 1,15 | 1,18 | 1,64% | - |
| 21.03.2025 | 1,13 | 1,24 | 1,13 | 1,16 | 2,03% | - |
| 20.03.2025 | 1,15 | 1,16 | 1,12 | 1,14 | -1,39% | - |
| 19.03.2025 | 1,17 | 1,20 | 1,14 | 1,15 | -1,79% | - |
| 18.03.2025 | 1,20 | 1,24 | 1,17 | 1,17 | -2,25% | - |
| 17.03.2025 | 1,21 | 1,25 | 1,18 | 1,20 | -1,32% | - |
| 14.03.2025 | 1,13 | 1,22 | 1,13 | 1,22 | 7,24% | - |
| 13.03.2025 | 1,11 | 1,20 | 1,11 | 1,13 | -1,22% | - |
| 12.03.2025 | 1,15 | 1,19 | 1,14 | 1,15 | -0,17% | - |
| 11.03.2025 | 1,17 | 1,21 | 1,14 | 1,15 | -2,05% | - |
| 10.03.2025 | 1,20 | 1,24 | 1,03 | 1,17 | -2,09% | - |
| 07.03.2025 | 1,20 | 1,22 | 1,19 | 1,20 | -0,58% | - |
| 06.03.2025 | 1,17 | 1,25 | 1,17 | 1,21 | 3,08% | - |
| 05.03.2025 | 1,17 | 1,23 | 1,15 | 1,17 | 0,00% | - |
| 04.03.2025 | 1,15 | 1,20 | 1,14 | 1,17 | -1,18% | - |
| 03.03.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -1,25% | - |
| 28.02.2025 | 1,20 | 1,22 | 1,20 | 1,20 | -0,33% | - |
| 27.02.2025 | 1,20 | 1,23 | 1,20 | 1,20 | -0,08% | - |
| 26.02.2025 | 1,18 | 1,23 | 1,18 | 1,20 | -1,31% | - |
| 25.02.2025 | 1,21 | 1,28 | 1,20 | 1,22 | 0,74% | - |
| 24.02.2025 | 1,20 | 1,27 | 1,20 | 1,21 | -2,10% | - |
| 21.02.2025 | 1,16 | 1,30 | 1,16 | 1,24 | 2,32% | - |
| 20.02.2025 | 1,23 | 1,26 | 1,17 | 1,21 | -1,95% | - |
| 19.02.2025 | 1,24 | 1,27 | 1,19 | 1,23 | -0,32% | - |
| 18.02.2025 | 1,21 | 1,27 | 1,20 | 1,24 | 2,06% | - |
| 17.02.2025 | 1,24 | 1,25 | 1,18 | 1,21 | -2,34% | - |
| 14.02.2025 | 1,24 | 1,26 | 1,21 | 1,24 | -0,08% | - |
| 13.02.2025 | 1,22 | 1,25 | 1,21 | 1,24 | 1,72% | - |
| 12.02.2025 | 1,25 | 1,26 | 1,22 | 1,22 | -2,63% | - |
| 11.02.2025 | 1,22 | 1,32 | 1,21 | 1,25 | 2,45% | - |
| 10.02.2025 | 1,25 | 1,25 | 1,20 | 1,22 | -1,85% | - |
| 07.02.2025 | 1,24 | 1,26 | 1,21 | 1,25 | 0,40% | - |
| 06.02.2025 | 1,22 | 1,27 | 1,22 | 1,24 | 1,72% | - |
| 05.02.2025 | 1,16 | 1,23 | 1,16 | 1,22 | 1,33% | - |
| 04.02.2025 | 1,21 | 1,23 | 1,19 | 1,20 | -0,33% | - |
| 03.02.2025 | 1,20 | 1,25 | 1,16 | 1,21 | 0,42% | - |
| 31.01.2025 | 1,21 | 1,23 | 1,19 | 1,20 | -0,25% | - |
| 30.01.2025 | 1,20 | 1,26 | 1,16 | 1,21 | 0,67% | - |
| 29.01.2025 | 1,14 | 1,23 | 1,14 | 1,20 | 4,81% | - |
| 28.01.2025 | 1,14 | 1,18 | 1,13 | 1,14 | -3,05% | - |
| 27.01.2025 | 1,21 | 1,21 | 1,17 | 1,18 | -2,32% | - |
| 24.01.2025 | 1,22 | 1,25 | 1,20 | 1,21 | -1,23% | - |
| 23.01.2025 | 1,20 | 1,29 | 1,20 | 1,22 | 1,58% | - |
| 22.01.2025 | 1,17 | 1,21 | 1,17 | 1,20 | 0,08% | - |
| 21.01.2025 | 1,21 | 1,23 | 1,18 | 1,20 | -0,33% | - |
| 20.01.2025 | 1,21 | 1,26 | 1,21 | 1,21 | -0,50% | - |
| 17.01.2025 | 1,25 | 1,27 | 1,21 | 1,21 | -2,96% | - |
| 16.01.2025 | 1,22 | 1,26 | 1,16 | 1,25 | 2,21% | - |
| 15.01.2025 | 1,22 | 1,26 | 1,18 | 1,22 | 0,08% | - |
| 14.01.2025 | 1,21 | 1,26 | 1,21 | 1,22 | 1,16% | - |
| 13.01.2025 | 1,23 | 1,28 | 1,17 | 1,21 | -1,71% | - |
| 10.01.2025 | 1,23 | 1,26 | 1,23 | 1,23 | -0,24% | - |
| 09.01.2025 | 1,23 | 1,29 | 1,22 | 1,23 | 0,49% | - |
| 08.01.2025 | 1,22 | 1,25 | 1,22 | 1,23 | 0,16% | - |
| 07.01.2025 | 1,15 | 1,24 | 1,15 | 1,22 | 6,26% | - |
| 06.01.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,43% | - |
| 03.01.2025 | 1,19 | 1,21 | 1,11 | 1,16 | -2,45% | - |
| 02.01.2025 | 1,23 | 1,27 | 1,17 | 1,19 | -2,39% | - |
| 30.12.2024 | 1,21 | 1,25 | 1,14 | 1,21 | -2,72% | - |
| 27.12.2024 | 1,29 | 1,48 | 1,24 | 1,25 | -3,41% | - |
| 23.12.2024 | 1,08 | 1,50 | 1,08 | 1,29 | 19,30% | - |
| 20.12.2024 | 1,12 | 1,15 | 1,08 | 1,08 | -3,73% | - |
| 19.12.2024 | 1,12 | 1,19 | 1,12 | 1,13 | 0,18% | - |
| 18.12.2024 | 1,12 | 1,22 | 1,09 | 1,12 | -0,09% | - |