Echtzeit-Aktienkurs Gapwaves AB
Bid:
Ask:
Aktienkurse zur Gapwaves AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 15,90 | 16,64 | 15,70 | 16,38 | 3,02% | 70.149,00 |
| 11.12.2025 | 16,00 | 16,16 | 15,54 | 15,90 | 0,38% | 110.171,00 |
| 10.12.2025 | 16,50 | 16,50 | 15,80 | 15,84 | -4,00% | 121.950,00 |
| 09.12.2025 | 16,42 | 16,72 | 16,00 | 16,50 | -0,60% | 27.729,00 |
| 08.12.2025 | 16,36 | 16,88 | 15,96 | 16,60 | 1,72% | 56.972,00 |
| 05.12.2025 | 16,50 | 16,50 | 16,08 | 16,32 | -2,04% | 74.267,00 |
| 04.12.2025 | 16,58 | 16,80 | 16,06 | 16,66 | 0,48% | 46.234,00 |
| 03.12.2025 | 16,60 | 16,70 | 16,22 | 16,58 | -0,12% | 30.479,00 |
| 02.12.2025 | 16,78 | 16,94 | 16,22 | 16,60 | -1,19% | 40.897,00 |
| 01.12.2025 | 16,98 | 17,22 | 16,34 | 16,80 | 0,00% | 57.279,00 |
| 28.11.2025 | 16,40 | 17,22 | 16,22 | 16,80 | 1,94% | 51.310,00 |
| 27.11.2025 | 16,42 | 16,80 | 16,12 | 16,48 | 0,73% | 63.834,00 |
| 26.11.2025 | 16,34 | 16,68 | 15,92 | 16,36 | 0,12% | 51.731,00 |
| 25.11.2025 | 16,02 | 16,50 | 15,78 | 16,34 | 3,55% | 44.359,00 |
| 24.11.2025 | 16,20 | 16,84 | 15,78 | 15,78 | -2,47% | 108.451,00 |
| 21.11.2025 | 16,16 | 16,20 | 15,50 | 16,18 | 0,00% | 91.983,00 |
| 20.11.2025 | 15,74 | 16,20 | 15,74 | 16,18 | 1,76% | 66.765,00 |
| 19.11.2025 | 15,56 | 15,90 | 15,56 | 15,90 | 0,76% | 54.611,00 |
| 18.11.2025 | 15,78 | 15,98 | 15,54 | 15,78 | -0,13% | 77.046,00 |
| 17.11.2025 | 16,22 | 16,22 | 15,50 | 15,80 | -2,47% | 135.935,00 |
| 14.11.2025 | 17,20 | 17,64 | 15,98 | 16,20 | -4,93% | 88.021,00 |
| 13.11.2025 | 16,06 | 17,40 | 16,06 | 17,04 | 4,80% | 71.599,00 |
| 12.11.2025 | 16,12 | 16,44 | 15,82 | 16,26 | 0,62% | 70.886,00 |
| 11.11.2025 | 16,18 | 16,38 | 15,70 | 16,16 | 0,50% | 89.208,00 |
| 10.11.2025 | 16,14 | 16,70 | 15,78 | 16,08 | -0,50% | 53.700,00 |
| 07.11.2025 | 17,22 | 17,44 | 16,08 | 16,16 | -9,21% | 116.220,00 |
| 06.11.2025 | 18,16 | 19,10 | 17,80 | 17,80 | -7,96% | 106.968,00 |
| 05.11.2025 | 19,00 | 19,34 | 17,46 | 19,34 | 4,54% | 68.484,00 |
| 04.11.2025 | 19,78 | 19,78 | 17,70 | 18,50 | -3,82% | 71.392,00 |
| 03.11.2025 | 18,52 | 19,73 | 18,44 | 19,23 | 4,07% | 85.361,00 |
| 31.10.2025 | 18,52 | 18,81 | 18,08 | 18,48 | -1,13% | 49.438,00 |
| 30.10.2025 | 18,50 | 19,29 | 17,94 | 18,69 | 1,89% | 60.992,00 |
| 29.10.2025 | 19,10 | 19,25 | 17,87 | 18,35 | -3,94% | 44.458,00 |
| 28.10.2025 | 18,31 | 19,14 | 18,04 | 19,10 | 6,22% | 29.053,00 |
| 27.10.2025 | 19,02 | 19,16 | 17,85 | 17,98 | -2,92% | 53.797,00 |
| 24.10.2025 | 21,80 | 21,80 | 17,85 | 18,52 | -14,29% | 232.614,00 |
| 23.10.2025 | 21,51 | 22,19 | 20,79 | 21,61 | 0,45% | 62.326,00 |
| 22.10.2025 | 22,62 | 22,62 | 20,74 | 21,51 | -1,76% | 67.767,00 |
| 21.10.2025 | 22,57 | 22,62 | 21,22 | 21,90 | -0,44% | 33.655,00 |
| 20.10.2025 | 22,09 | 22,86 | 21,80 | 21,99 | 0,00% | 46.508,00 |
| 17.10.2025 | 21,08 | 22,14 | 21,08 | 21,99 | 4,35% | 31.510,00 |
| 16.10.2025 | 22,23 | 22,77 | 20,69 | 21,08 | -5,00% | 96.106,00 |
| 15.10.2025 | 21,61 | 23,15 | 20,06 | 22,19 | -13,04% | 335.928,00 |
| 14.10.2025 | 25,32 | 25,56 | 24,26 | 25,51 | -0,75% | 47.894,00 |
| 13.10.2025 | 27,49 | 27,49 | 23,54 | 25,71 | -7,63% | 162.376,00 |
| 10.10.2025 | 28,46 | 30,10 | 26,43 | 27,83 | -1,37% | 155.256,00 |
| 09.10.2025 | 26,96 | 28,84 | 26,82 | 28,22 | 4,47% | 135.860,00 |
| 08.10.2025 | 25,23 | 27,11 | 25,23 | 27,01 | 8,11% | 98.609,00 |
| 07.10.2025 | 24,26 | 25,56 | 24,26 | 24,98 | 5,71% | 93.571,00 |
| 06.10.2025 | 23,20 | 25,03 | 23,01 | 23,63 | 9,86% | 59.651,00 |
| 03.10.2025 | 20,55 | 22,48 | 20,21 | 21,51 | 4,20% | 48.250,00 |
| 02.10.2025 | 20,69 | 20,69 | 20,02 | 20,64 | 0,00% | 29.416,00 |
| 01.10.2025 | 20,50 | 20,69 | 19,87 | 20,64 | 0,47% | 25.068,00 |
| 30.09.2025 | 20,31 | 20,69 | 20,26 | 20,55 | 1,43% | 15.795,00 |
| 29.09.2025 | 20,69 | 20,74 | 19,97 | 20,26 | -2,10% | 16.362,00 |
| 26.09.2025 | 21,70 | 21,70 | 19,82 | 20,69 | 0,00% | 32.569,00 |
| 25.09.2025 | 20,64 | 21,22 | 20,59 | 20,69 | -1,38% | 18.364,00 |
| 24.09.2025 | 21,41 | 21,56 | 20,26 | 20,98 | -0,46% | 19.568,00 |
| 23.09.2025 | 20,55 | 21,37 | 20,26 | 21,08 | 2,10% | 29.728,00 |
| 22.09.2025 | 20,11 | 21,66 | 19,49 | 20,64 | 2,89% | 54.402,00 |
| 19.09.2025 | 19,92 | 20,11 | 19,02 | 20,06 | 1,22% | 31.171,00 |
| 18.09.2025 | 18,98 | 19,87 | 18,98 | 19,82 | 2,85% | 23.738,00 |
| 17.09.2025 | 19,29 | 19,49 | 19,00 | 19,27 | -1,09% | 27.469,00 |
| 16.09.2025 | 19,77 | 20,21 | 19,49 | 19,49 | -5,39% | 19.066,00 |
| 15.09.2025 | 20,02 | 20,79 | 19,44 | 20,59 | 0,00% | 23.715,00 |
| 12.09.2025 | 20,02 | 20,64 | 19,34 | 20,59 | 1,42% | 34.029,00 |
| 11.09.2025 | 20,50 | 20,79 | 19,68 | 20,31 | 0,72% | 28.761,00 |
| 10.09.2025 | 21,66 | 21,66 | 19,63 | 20,16 | -3,69% | 56.820,00 |
| 09.09.2025 | 21,03 | 21,95 | 20,79 | 20,93 | -0,91% | 49.324,00 |
| 08.09.2025 | 20,40 | 21,80 | 19,87 | 21,13 | 4,53% | 46.311,00 |
| 05.09.2025 | 19,92 | 21,22 | 19,92 | 20,21 | 2,20% | 67.217,00 |
| 04.09.2025 | 19,27 | 20,06 | 19,27 | 19,77 | 2,70% | 14.981,00 |
| 03.09.2025 | 18,69 | 19,53 | 18,42 | 19,25 | 3,00% | 30.040,00 |
| 02.09.2025 | 18,58 | 19,00 | 18,54 | 18,69 | 0,62% | 18.276,00 |
| 01.09.2025 | 19,10 | 19,10 | 18,25 | 18,58 | 1,36% | 24.961,00 |
| 29.08.2025 | 17,46 | 18,41 | 17,36 | 18,33 | 4,40% | 54.180,00 |
| 28.08.2025 | 17,17 | 17,56 | 16,67 | 17,56 | 2,71% | 14.445,00 |
| 27.08.2025 | 17,15 | 17,67 | 16,88 | 17,09 | 1,26% | 8.702,00 |
| 26.08.2025 | 16,82 | 17,23 | 16,42 | 16,88 | -0,79% | 9.923,00 |
| 25.08.2025 | 16,40 | 17,83 | 16,40 | 17,02 | 1,50% | 24.877,00 |
| 22.08.2025 | 16,63 | 17,02 | 16,63 | 16,77 | 2,24% | 15.161,00 |
| 21.08.2025 | 16,94 | 17,36 | 16,32 | 16,40 | -5,14% | 30.189,00 |
| 20.08.2025 | 17,15 | 17,44 | 16,90 | 17,29 | -1,32% | 34.157,00 |
| 19.08.2025 | 16,94 | 17,71 | 16,94 | 17,52 | 4,25% | 15.947,00 |
| 18.08.2025 | 17,75 | 17,75 | 16,71 | 16,80 | -2,14% | 41.131,00 |
| 15.08.2025 | 17,59 | 18,69 | 16,90 | 17,17 | -2,52% | 50.140,00 |
| 14.08.2025 | 17,59 | 18,69 | 17,04 | 17,61 | 0,22% | 13.548,00 |
| 13.08.2025 | 18,39 | 18,66 | 17,58 | 17,58 | -3,09% | 23.294,00 |
| 12.08.2025 | 18,31 | 18,81 | 18,14 | 18,14 | 0,11% | 23.289,00 |
| 11.08.2025 | 17,05 | 18,33 | 16,88 | 18,12 | 5,50% | 29.037,00 |
| 08.08.2025 | 16,19 | 17,29 | 16,01 | 17,17 | 3,49% | 21.768,00 |
| 07.08.2025 | 16,88 | 17,73 | 15,92 | 16,59 | 1,65% | 36.277,00 |
| 06.08.2025 | 17,15 | 17,15 | 16,28 | 16,32 | -3,09% | 12.644,00 |
| 05.08.2025 | 16,44 | 17,29 | 15,43 | 16,84 | 3,43% | 67.488,00 |
| 04.08.2025 | 18,52 | 18,87 | 16,28 | 16,28 | -11,25% | 95.657,00 |
| 01.08.2025 | 19,73 | 19,73 | 18,10 | 18,35 | -6,31% | 49.254,00 |
| 31.07.2025 | 18,31 | 20,26 | 17,59 | 19,58 | 6,96% | 101.595,00 |
| 30.07.2025 | 16,42 | 19,27 | 16,42 | 18,31 | 9,46% | 116.635,00 |
| 29.07.2025 | 14,82 | 17,36 | 14,82 | 16,73 | 12,89% | 114.924,00 |
| 28.07.2025 | 14,45 | 14,93 | 14,45 | 14,82 | 3,64% | 82.652,00 |