Echtzeit-Aktienkurs Gapwaves AB
Bid:
Ask:
Aktienkurse zur Gapwaves AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 12,98 | 13,12 | 12,70 | 13,12 | 2,18% | 20.335,00 |
| 15.05.2025 | 12,64 | 13,12 | 12,64 | 12,84 | -1,08% | 12.860,00 |
| 14.05.2025 | 12,98 | 13,14 | 12,74 | 12,98 | 0,93% | 31.277,00 |
| 13.05.2025 | 12,98 | 13,04 | 12,78 | 12,86 | -1,68% | 18.928,00 |
| 12.05.2025 | 13,22 | 13,24 | 12,86 | 13,08 | -0,91% | 16.857,00 |
| 09.05.2025 | 12,98 | 13,36 | 12,54 | 13,20 | 0,61% | 48.551,00 |
| 08.05.2025 | 13,62 | 13,62 | 12,84 | 13,12 | -0,15% | 19.156,00 |
| 07.05.2025 | 13,16 | 13,70 | 13,00 | 13,14 | -3,95% | 20.060,00 |
| 06.05.2025 | 13,70 | 13,70 | 13,00 | 13,68 | 1,63% | 20.888,00 |
| 05.05.2025 | 13,74 | 13,74 | 13,28 | 13,46 | -3,03% | 11.996,00 |
| 02.05.2025 | 13,04 | 13,90 | 13,04 | 13,88 | 2,97% | 48.818,00 |
| 30.04.2025 | 13,76 | 14,20 | 13,20 | 13,48 | -2,32% | 54.296,00 |
| 29.04.2025 | 13,62 | 13,80 | 12,74 | 13,80 | 3,29% | 27.424,00 |
| 28.04.2025 | 12,98 | 13,94 | 12,98 | 13,36 | 0,15% | 8.607,00 |
| 25.04.2025 | 13,78 | 13,84 | 13,00 | 13,34 | -2,20% | 34.666,00 |
| 24.04.2025 | 13,20 | 14,26 | 12,84 | 13,64 | 3,96% | 20.214,00 |
| 23.04.2025 | 12,86 | 13,20 | 12,86 | 13,12 | 0,61% | 8.007,00 |
| 22.04.2025 | 13,08 | 13,28 | 12,78 | 13,04 | -0,31% | 19.628,00 |
| 17.04.2025 | 13,20 | 13,34 | 12,98 | 13,08 | -0,30% | 9.218,00 |
| 16.04.2025 | 13,00 | 13,46 | 12,78 | 13,12 | 1,86% | 4.035,00 |
| 15.04.2025 | 13,92 | 13,92 | 12,88 | 12,88 | -0,77% | 7.195,00 |
| 14.04.2025 | 13,02 | 13,26 | 12,68 | 12,98 | -0,76% | 32.280,00 |
| 11.04.2025 | 12,98 | 13,42 | 12,76 | 13,08 | 0,77% | 14.416,00 |
| 10.04.2025 | 13,04 | 14,00 | 12,82 | 12,98 | -0,31% | 26.801,00 |
| 09.04.2025 | 12,94 | 14,16 | 12,78 | 13,02 | -0,31% | 23.770,00 |
| 08.04.2025 | 13,62 | 14,36 | 12,76 | 13,06 | -3,26% | 33.192,00 |
| 07.04.2025 | 12,72 | 14,00 | 12,60 | 13,50 | -8,04% | 54.744,00 |
| 04.04.2025 | 13,34 | 14,68 | 12,72 | 14,68 | 9,23% | 30.135,00 |
| 03.04.2025 | 13,18 | 13,54 | 13,10 | 13,44 | -0,74% | 10.400,00 |
| 02.04.2025 | 13,64 | 14,94 | 13,32 | 13,54 | -0,88% | 16.693,00 |
| 01.04.2025 | 15,34 | 15,34 | 13,10 | 13,66 | -1,30% | 55.384,00 |
| 31.03.2025 | 14,00 | 14,00 | 13,28 | 13,84 | -0,86% | 12.848,00 |
| 28.03.2025 | 13,20 | 15,40 | 13,14 | 13,96 | 3,71% | 27.465,00 |
| 27.03.2025 | 13,72 | 14,48 | 13,04 | 13,46 | -3,03% | 37.167,00 |
| 26.03.2025 | 13,56 | 14,78 | 13,56 | 13,88 | 7,76% | 87.615,00 |
| 25.03.2025 | 12,92 | 13,18 | 12,68 | 12,88 | -0,31% | 16.998,00 |
| 24.03.2025 | 12,56 | 13,04 | 12,56 | 12,92 | -0,31% | 23.718,00 |
| 21.03.2025 | 13,16 | 13,16 | 12,48 | 12,96 | 3,68% | 5.922,00 |
| 20.03.2025 | 13,14 | 13,14 | 12,48 | 12,50 | -0,79% | 6.697,00 |
| 19.03.2025 | 12,96 | 13,12 | 12,52 | 12,60 | -2,78% | 22.330,00 |
| 18.03.2025 | 13,68 | 13,70 | 12,78 | 12,96 | -1,82% | 10.164,00 |
| 17.03.2025 | 13,76 | 13,76 | 12,88 | 13,20 | -4,35% | 13.317,00 |
| 14.03.2025 | 12,46 | 13,80 | 12,42 | 13,80 | 9,52% | 16.450,00 |
| 13.03.2025 | 12,68 | 12,84 | 12,42 | 12,60 | -0,63% | 8.297,00 |
| 12.03.2025 | 12,52 | 12,92 | 12,52 | 12,68 | 0,79% | 6.670,00 |
| 11.03.2025 | 13,00 | 13,00 | 12,42 | 12,58 | -3,38% | 21.696,00 |
| 10.03.2025 | 13,00 | 13,02 | 11,88 | 13,02 | -1,36% | 19.695,00 |
| 07.03.2025 | 13,42 | 13,48 | 12,94 | 13,20 | -1,79% | 5.889,00 |
| 06.03.2025 | 12,82 | 13,80 | 12,78 | 13,44 | 4,19% | 21.769,00 |
| 05.03.2025 | 12,80 | 13,10 | 12,80 | 12,90 | -1,68% | 15.312,00 |
| 04.03.2025 | 13,00 | 13,30 | 12,60 | 13,12 | 0,15% | 47.725,00 |
| 03.03.2025 | 13,68 | 13,68 | 13,00 | 13,10 | -1,95% | 23.534,00 |
| 28.02.2025 | 13,46 | 13,70 | 13,30 | 13,36 | -0,89% | 10.029,00 |
| 27.02.2025 | 13,80 | 13,82 | 13,32 | 13,48 | 0,75% | 19.052,00 |
| 26.02.2025 | 13,68 | 13,80 | 13,34 | 13,38 | -2,19% | 15.239,00 |
| 25.02.2025 | 13,44 | 13,96 | 13,32 | 13,68 | 0,74% | 32.107,00 |
| 24.02.2025 | 14,00 | 14,00 | 13,40 | 13,58 | -2,16% | 12.210,00 |
| 21.02.2025 | 13,46 | 13,90 | 13,40 | 13,88 | 2,97% | 11.626,00 |
| 20.02.2025 | 13,66 | 14,24 | 13,00 | 13,48 | -2,88% | 30.913,00 |
| 19.02.2025 | 13,68 | 14,60 | 13,50 | 13,88 | -0,86% | 18.243,00 |
| 18.02.2025 | 13,68 | 14,60 | 13,56 | 14,00 | 3,24% | 16.870,00 |
| 17.02.2025 | 13,94 | 14,16 | 13,36 | 13,56 | -3,00% | 27.561,00 |
| 14.02.2025 | 14,00 | 14,18 | 13,80 | 13,98 | -0,71% | 6.869,00 |
| 13.02.2025 | 13,68 | 14,26 | 13,68 | 14,08 | 0,28% | 18.948,00 |
| 12.02.2025 | 13,84 | 14,42 | 13,66 | 14,04 | -1,13% | 31.781,00 |
| 11.02.2025 | 13,92 | 14,28 | 13,62 | 14,20 | 3,50% | 31.908,00 |
| 10.02.2025 | 14,00 | 14,40 | 13,40 | 13,72 | -3,11% | 40.544,00 |
| 07.02.2025 | 14,18 | 14,30 | 13,66 | 14,16 | -0,14% | 42.568,00 |
| 06.02.2025 | 13,74 | 14,42 | 13,62 | 14,18 | 1,58% | 25.766,00 |
| 05.02.2025 | 13,84 | 14,16 | 13,42 | 13,96 | 1,01% | 4.887,00 |
| 04.02.2025 | 13,68 | 14,16 | 13,50 | 13,82 | 1,17% | 10.556,00 |
| 03.02.2025 | 13,60 | 14,00 | 13,38 | 13,66 | -2,98% | 19.753,00 |
| 31.01.2025 | 13,90 | 14,16 | 13,62 | 14,08 | 2,62% | 27.734,00 |
| 30.01.2025 | 14,00 | 14,46 | 13,36 | 13,72 | -1,72% | 85.679,00 |
| 29.01.2025 | 13,56 | 14,08 | 13,06 | 13,96 | 5,44% | 35.402,00 |
| 28.01.2025 | 13,42 | 13,50 | 13,00 | 13,24 | -2,93% | 15.777,00 |
| 27.01.2025 | 13,60 | 13,80 | 13,40 | 13,64 | -1,73% | 21.637,00 |
| 24.01.2025 | 13,90 | 14,26 | 13,60 | 13,88 | -1,70% | 34.298,00 |
| 23.01.2025 | 13,88 | 14,34 | 13,88 | 14,12 | 1,58% | 26.904,00 |
| 22.01.2025 | 13,70 | 13,96 | 13,64 | 13,90 | 0,43% | 8.248,00 |
| 21.01.2025 | 13,92 | 14,20 | 13,58 | 13,84 | -0,29% | 18.058,00 |
| 20.01.2025 | 13,88 | 14,58 | 13,80 | 13,88 | -0,72% | 22.842,00 |
| 17.01.2025 | 14,08 | 14,50 | 13,80 | 13,98 | -3,59% | 31.788,00 |
| 16.01.2025 | 13,98 | 14,60 | 13,50 | 14,50 | 3,13% | 32.707,00 |
| 15.01.2025 | 14,12 | 14,60 | 13,76 | 14,06 | -0,42% | 22.670,00 |
| 14.01.2025 | 14,34 | 14,98 | 14,00 | 14,12 | 0,86% | 12.283,00 |
| 13.01.2025 | 14,06 | 15,00 | 13,70 | 14,00 | -0,99% | 25.887,00 |
| 10.01.2025 | 14,30 | 14,98 | 14,04 | 14,14 | -0,84% | 22.013,00 |
| 09.01.2025 | 14,06 | 15,12 | 14,04 | 14,26 | 0,56% | 29.605,00 |
| 08.01.2025 | 13,98 | 14,50 | 13,90 | 14,18 | 0,00% | 12.497,00 |
| 07.01.2025 | 13,10 | 14,52 | 13,10 | 14,18 | 8,41% | 47.592,00 |
| 03.01.2025 | 13,60 | 14,00 | 12,94 | 13,08 | -3,11% | 50.512,00 |
| 02.01.2025 | 15,00 | 15,14 | 13,32 | 13,50 | -4,93% | 42.388,00 |
| 30.12.2024 | 14,40 | 14,50 | 13,70 | 14,20 | -1,93% | 31.966,00 |
| 27.12.2024 | 15,28 | 15,94 | 14,12 | 14,48 | -5,24% | 52.758,00 |
| 23.12.2024 | 12,50 | 17,88 | 12,50 | 15,28 | 21,66% | 109.283,00 |
| 20.12.2024 | 13,00 | 13,18 | 12,34 | 12,56 | -2,64% | 70.218,00 |
| 19.12.2024 | 12,88 | 13,10 | 12,80 | 12,90 | 0,00% | 16.506,00 |
| 18.12.2024 | 12,82 | 13,80 | 12,80 | 12,90 | 0,00% | 19.243,00 |
| 17.12.2024 | 12,98 | 13,18 | 12,86 | 12,90 | -0,62% | 16.940,00 |