1,489€
2,13%
Echtzeit-Aktienkurs Gapwaves AB
Bid:
Ask:
Aktienkurse zur Gapwaves AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 1,44 | 1,55 | 1,43 | 1,50 | 4,81% | - |
| 15.07.2026 | 1,46 | 1,49 | 1,41 | 1,43 | -1,44% | - |
| 14.07.2026 | 1,57 | 1,57 | 1,37 | 1,46 | -6,97% | - |
| 13.07.2026 | 1,56 | 1,58 | 1,53 | 1,56 | 0,39% | - |
| 10.07.2026 | 1,61 | 1,62 | 1,54 | 1,56 | -0,89% | - |
| 09.07.2026 | 1,62 | 1,62 | 1,57 | 1,57 | -0,51% | - |
| 08.07.2026 | 1,56 | 1,62 | 1,51 | 1,58 | 0,64% | - |
| 07.07.2026 | 1,59 | 1,60 | 1,53 | 1,57 | -2,12% | - |
| 06.07.2026 | 1,67 | 1,67 | 1,56 | 1,60 | -3,61% | - |
| 03.07.2026 | 1,67 | 1,70 | 1,63 | 1,66 | 2,09% | - |
| 02.07.2026 | 1,70 | 1,79 | 1,58 | 1,63 | -3,03% | - |
| 01.07.2026 | 1,62 | 1,72 | 1,61 | 1,68 | 3,70% | - |
| 30.06.2026 | 1,57 | 1,63 | 1,57 | 1,62 | 3,25% | - |
| 29.06.2026 | 1,54 | 1,60 | 1,54 | 1,57 | 0,58% | - |
| 26.06.2026 | 1,51 | 1,61 | 1,49 | 1,56 | 3,31% | - |
| 25.06.2026 | 1,54 | 1,55 | 1,48 | 1,51 | -1,82% | - |
| 24.06.2026 | 1,57 | 1,59 | 1,52 | 1,54 | -1,66% | - |
| 23.06.2026 | 1,63 | 1,64 | 1,52 | 1,57 | -4,16% | - |
| 22.06.2026 | 1,57 | 1,64 | 1,57 | 1,63 | 3,81% | - |
| 19.06.2026 | 1,57 | 1,59 | 1,57 | 1,57 | -0,06% | - |
| 18.06.2026 | 1,55 | 1,59 | 1,54 | 1,57 | 1,35% | - |
| 17.06.2026 | 1,58 | 1,62 | 1,54 | 1,55 | -2,45% | - |
| 16.06.2026 | 1,54 | 1,61 | 1,52 | 1,59 | 3,51% | - |
| 15.06.2026 | 1,44 | 1,54 | 1,44 | 1,54 | 6,66% | - |
| 12.06.2026 | 1,40 | 1,49 | 1,40 | 1,44 | 3,44% | - |
| 11.06.2026 | 1,41 | 1,41 | 1,38 | 1,39 | -0,85% | - |
| 10.06.2026 | 1,45 | 1,46 | 1,39 | 1,41 | -3,23% | - |
| 09.06.2026 | 1,43 | 1,48 | 1,39 | 1,45 | 4,23% | - |
| 08.06.2026 | 1,47 | 1,47 | 1,36 | 1,39 | -5,17% | - |
| 05.06.2026 | 1,53 | 1,54 | 1,43 | 1,47 | -4,11% | 9.000,00 |
| 04.06.2026 | 1,59 | 1,59 | 1,51 | 1,53 | -3,58% | - |
| 03.06.2026 | 1,59 | 1,68 | 1,58 | 1,59 | -0,31% | - |
| 02.06.2026 | 1,63 | 1,83 | 1,51 | 1,60 | -1,73% | - |
| 01.06.2026 | 1,63 | 1,66 | 1,56 | 1,62 | -0,49% | - |
| 29.05.2026 | 1,78 | 1,78 | 1,61 | 1,63 | -5,23% | - |
| 28.05.2026 | 1,69 | 1,80 | 1,68 | 1,72 | 1,35% | - |
| 27.05.2026 | 1,74 | 1,97 | 1,57 | 1,70 | -2,19% | - |
| 26.05.2026 | 1,42 | 1,81 | 1,42 | 1,74 | 22,00% | 352.000,00 |
| 25.05.2026 | 1,43 | 1,46 | 1,35 | 1,42 | 0,85% | - |
| 22.05.2026 | 1,30 | 1,44 | 1,29 | 1,41 | 8,29% | - |
| 21.05.2026 | 1,29 | 1,34 | 1,27 | 1,30 | 0,77% | - |
| 20.05.2026 | 1,24 | 1,30 | 1,24 | 1,29 | 4,53% | - |
| 19.05.2026 | 1,32 | 1,34 | 1,22 | 1,24 | -6,92% | - |
| 18.05.2026 | 1,39 | 1,40 | 1,30 | 1,33 | -1,41% | - |
| 15.05.2026 | 1,27 | 1,40 | 1,27 | 1,35 | 5,23% | - |
| 14.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 3,31% | - |
| 13.05.2026 | 1,14 | 1,34 | 1,14 | 1,24 | 8,49% | - |
| 12.05.2026 | 1,13 | 1,17 | 1,10 | 1,14 | 0,70% | - |
| 11.05.2026 | 1,07 | 1,14 | 1,04 | 1,14 | 5,39% | - |
| 08.05.2026 | 0,99 | 1,15 | 0,97 | 1,08 | 8,79% | - |
| 07.05.2026 | 1,07 | 1,08 | 0,99 | 0,99 | -5,17% | - |
| 06.05.2026 | 1,09 | 1,09 | 1,03 | 1,04 | -3,15% | - |
| 05.05.2026 | 1,06 | 1,09 | 1,05 | 1,08 | 1,70% | - |
| 04.05.2026 | 1,00 | 1,07 | 0,97 | 1,06 | 6,43% | - |
| 30.04.2026 | 1,07 | 1,09 | 0,98 | 1,00 | -7,61% | - |
| 29.04.2026 | 1,12 | 1,14 | 1,07 | 1,08 | -3,23% | - |
| 28.04.2026 | 1,21 | 1,21 | 1,11 | 1,11 | -7,93% | - |
| 27.04.2026 | 1,19 | 1,21 | 1,17 | 1,21 | 1,42% | - |
| 24.04.2026 | 1,20 | 1,20 | 1,16 | 1,19 | -0,42% | - |
| 23.04.2026 | 1,18 | 1,22 | 1,17 | 1,20 | -1,16% | - |
| 22.04.2026 | 1,22 | 1,25 | 1,19 | 1,21 | 0,83% | - |
| 21.04.2026 | 1,09 | 1,22 | 1,08 | 1,20 | 10,68% | - |
| 20.04.2026 | 1,07 | 1,11 | 1,07 | 1,09 | 3,23% | - |
| 17.04.2026 | 1,07 | 1,11 | 1,05 | 1,05 | -1,41% | - |
| 16.04.2026 | 1,09 | 1,16 | 1,06 | 1,07 | -1,57% | - |
| 15.04.2026 | 1,01 | 1,10 | 0,99 | 1,08 | 7,33% | - |
| 14.04.2026 | 1,03 | 1,04 | 1,00 | 1,01 | 0,30% | - |
| 13.04.2026 | 1,07 | 1,08 | 1,00 | 1,01 | -6,50% | - |
| 10.04.2026 | 1,01 | 1,08 | 0,98 | 1,08 | 9,01% | - |
| 09.04.2026 | 1,01 | 1,02 | 0,98 | 0,99 | -2,18% | - |
| 08.04.2026 | 0,99 | 1,02 | 0,96 | 1,01 | 5,54% | - |
| 07.04.2026 | 1,01 | 1,01 | 0,95 | 0,96 | -5,90% | - |
| 02.04.2026 | 1,00 | 1,05 | 0,99 | 1,02 | -1,17% | - |
| 01.04.2026 | 1,03 | 1,09 | 1,01 | 1,03 | 0,59% | - |
| 31.03.2026 | 1,00 | 1,06 | 0,99 | 1,02 | 3,65% | - |
| 30.03.2026 | 1,00 | 1,01 | 0,98 | 0,99 | -1,40% | - |
| 27.03.2026 | 1,01 | 1,02 | 1,00 | 1,00 | -0,50% | - |
| 26.03.2026 | 1,00 | 1,04 | 0,98 | 1,01 | 2,03% | - |
| 25.03.2026 | 0,98 | 1,03 | 0,96 | 0,99 | 1,86% | - |
| 24.03.2026 | 0,99 | 1,02 | 0,96 | 0,97 | -2,81% | - |
| 23.03.2026 | 0,98 | 1,03 | 0,94 | 1,00 | 0,20% | - |
| 20.03.2026 | 1,02 | 1,05 | 0,98 | 0,99 | -3,12% | - |
| 19.03.2026 | 1,00 | 1,03 | 0,98 | 1,03 | 1,89% | - |
| 18.03.2026 | 1,04 | 1,04 | 0,99 | 1,01 | -2,04% | - |
| 17.03.2026 | 1,02 | 1,05 | 0,99 | 1,03 | 0,49% | - |
| 16.03.2026 | 1,03 | 1,03 | 0,99 | 1,02 | 0,29% | - |
| 13.03.2026 | 1,00 | 1,04 | 0,99 | 1,02 | 1,49% | - |
| 12.03.2026 | 1,10 | 1,13 | 1,01 | 1,01 | -9,38% | - |
| 11.03.2026 | 1,10 | 1,11 | 1,05 | 1,11 | 1,19% | - |
| 10.03.2026 | 1,12 | 1,15 | 1,08 | 1,10 | -2,92% | - |
| 09.03.2026 | 1,15 | 1,20 | 1,10 | 1,13 | -5,13% | - |
| 06.03.2026 | 1,18 | 1,20 | 1,13 | 1,19 | 1,02% | - |
| 05.03.2026 | 1,11 | 1,19 | 1,11 | 1,18 | 4,90% | - |
| 04.03.2026 | 1,03 | 1,12 | 1,03 | 1,12 | 7,88% | - |
| 03.03.2026 | 1,11 | 1,13 | 1,03 | 1,04 | -7,79% | - |
| 02.03.2026 | 1,15 | 1,18 | 1,11 | 1,13 | -3,67% | - |
| 27.02.2026 | 1,05 | 1,18 | 1,05 | 1,17 | 11,09% | - |
| 26.02.2026 | 1,05 | 1,08 | 1,04 | 1,06 | 0,67% | - |
| 25.02.2026 | 0,96 | 1,05 | 0,96 | 1,05 | 8,94% | - |
| 24.02.2026 | 0,93 | 0,96 | 0,93 | 0,96 | 4,68% | 265.000,00 |