1,631€
-7,75%
Echtzeit-Aktienkurs Gapwaves AB
Bid:
Ask:
Aktienkurse zur Gapwaves AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.02.2026 | 0,93 | 0,96 | 0,92 | 0,92 | -0,76% | - |
| 20.02.2026 | 1,00 | 1,01 | 0,92 | 0,93 | -7,58% | - |
| 19.02.2026 | 0,99 | 1,03 | 0,98 | 1,00 | 1,21% | - |
| 18.02.2026 | 1,02 | 1,03 | 0,98 | 0,99 | -3,04% | - |
| 17.02.2026 | 1,04 | 1,05 | 1,00 | 1,02 | -2,48% | - |
| 16.02.2026 | 1,07 | 1,07 | 1,02 | 1,05 | -1,69% | - |
| 13.02.2026 | 1,09 | 1,10 | 1,05 | 1,07 | -0,84% | - |
| 12.02.2026 | 1,14 | 1,14 | 1,07 | 1,07 | -5,29% | - |
| 11.02.2026 | 1,11 | 1,15 | 1,11 | 1,13 | 2,25% | - |
| 10.02.2026 | 1,14 | 1,16 | 1,11 | 1,11 | -2,63% | - |
| 09.02.2026 | 1,17 | 1,20 | 1,14 | 1,14 | -2,40% | - |
| 06.02.2026 | 1,30 | 1,30 | 1,16 | 1,17 | -8,69% | - |
| 05.02.2026 | 1,32 | 1,33 | 1,27 | 1,28 | -3,33% | - |
| 04.02.2026 | 1,34 | 1,35 | 1,31 | 1,32 | 0,30% | - |
| 03.02.2026 | 1,38 | 1,39 | 1,32 | 1,32 | -4,15% | - |
| 02.02.2026 | 1,36 | 1,41 | 1,34 | 1,38 | 0,29% | - |
| 30.01.2026 | 1,37 | 1,40 | 1,36 | 1,37 | 0,29% | - |
| 29.01.2026 | 1,37 | 1,40 | 1,36 | 1,37 | -0,22% | - |
| 28.01.2026 | 1,38 | 1,40 | 1,36 | 1,37 | -0,22% | - |
| 27.01.2026 | 1,39 | 1,39 | 1,36 | 1,37 | -1,01% | - |
| 26.01.2026 | 1,38 | 1,43 | 1,38 | 1,39 | 0,51% | - |
| 23.01.2026 | 1,40 | 1,42 | 1,36 | 1,38 | 0,15% | - |
| 22.01.2026 | 1,35 | 1,42 | 1,35 | 1,38 | 2,15% | - |
| 21.01.2026 | 1,37 | 1,37 | 1,34 | 1,35 | -1,32% | - |
| 20.01.2026 | 1,37 | 1,39 | 1,36 | 1,37 | -0,58% | - |
| 19.01.2026 | 1,40 | 1,41 | 1,37 | 1,38 | -2,20% | - |
| 16.01.2026 | 1,39 | 1,42 | 1,38 | 1,41 | 1,08% | - |
| 15.01.2026 | 1,40 | 1,42 | 1,38 | 1,39 | -0,50% | - |
| 14.01.2026 | 1,39 | 1,42 | 1,39 | 1,40 | 0,79% | - |
| 13.01.2026 | 1,39 | 1,43 | 1,38 | 1,39 | -0,36% | - |
| 12.01.2026 | 1,41 | 1,43 | 1,37 | 1,39 | -0,93% | - |
| 09.01.2026 | 1,39 | 1,43 | 1,37 | 1,41 | 0,93% | - |
| 08.01.2026 | 1,40 | 1,41 | 1,38 | 1,39 | -0,93% | - |
| 07.01.2026 | 1,39 | 1,45 | 1,39 | 1,41 | 1,01% | - |