Echtzeit-Aktienkurs Gapwaves AB
Bid:
Ask:
Aktienkurse zur Gapwaves AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 12,98 | 13,32 | 12,98 | 13,04 | 0,46% | 16.904,00 |
| 03.07.2025 | 13,06 | 13,44 | 12,96 | 12,98 | -3,71% | 61.003,00 |
| 02.07.2025 | 13,00 | 13,48 | 12,98 | 13,48 | 4,33% | 101.603,00 |
| 01.07.2025 | 12,86 | 13,14 | 12,78 | 12,92 | 0,31% | 20.827,00 |
| 30.06.2025 | 12,88 | 12,94 | 12,64 | 12,88 | 0,63% | 68.482,00 |
| 27.06.2025 | 12,78 | 12,98 | 12,78 | 12,80 | -0,62% | 15.695,00 |
| 26.06.2025 | 13,00 | 13,02 | 12,76 | 12,88 | -0,16% | 16.079,00 |
| 25.06.2025 | 12,96 | 13,12 | 12,74 | 12,90 | -1,23% | 52.768,00 |
| 24.06.2025 | 12,98 | 13,22 | 12,88 | 13,06 | -0,31% | 64.378,00 |
| 23.06.2025 | 13,02 | 13,14 | 12,88 | 13,10 | 0,61% | 13.482,00 |
| 19.06.2025 | 12,98 | 13,26 | 12,96 | 13,02 | -3,27% | 8.671,00 |
| 18.06.2025 | 13,10 | 13,46 | 12,88 | 13,46 | 2,75% | 18.114,00 |
| 17.06.2025 | 13,06 | 13,24 | 12,88 | 13,10 | 0,61% | 25.095,00 |
| 16.06.2025 | 12,92 | 13,36 | 12,90 | 13,02 | -0,61% | 14.226,00 |
| 13.06.2025 | 12,98 | 13,18 | 12,78 | 13,10 | 0,00% | 16.327,00 |
| 12.06.2025 | 13,72 | 13,72 | 12,80 | 13,10 | -1,06% | 9.195,00 |
| 11.06.2025 | 13,30 | 13,74 | 13,04 | 13,24 | -3,50% | 47.673,00 |
| 10.06.2025 | 13,04 | 13,98 | 13,04 | 13,72 | 4,57% | 59.994,00 |
| 09.06.2025 | 12,92 | 13,86 | 12,92 | 13,12 | 0,61% | 58.730,00 |
| 05.06.2025 | 12,92 | 13,12 | 12,90 | 13,04 | 0,00% | 10.575,00 |
| 04.06.2025 | 13,00 | 13,12 | 12,94 | 13,04 | 0,77% | 37.508,00 |
| 03.06.2025 | 13,14 | 13,16 | 12,88 | 12,94 | -1,22% | 25.737,00 |
| 02.06.2025 | 12,66 | 13,16 | 12,66 | 13,10 | 1,55% | 16.848,00 |
| 30.05.2025 | 13,18 | 13,20 | 12,76 | 12,90 | -3,01% | 28.281,00 |
| 28.05.2025 | 13,00 | 13,56 | 12,88 | 13,30 | 1,37% | 9.739,00 |
| 27.05.2025 | 13,16 | 13,44 | 13,02 | 13,12 | -0,30% | 26.245,00 |
| 26.05.2025 | 13,06 | 13,28 | 12,80 | 13,16 | 0,61% | 14.553,00 |
| 23.05.2025 | 13,16 | 13,38 | 12,86 | 13,08 | 1,24% | 22.175,00 |
| 22.05.2025 | 12,76 | 13,46 | 12,76 | 12,92 | -1,67% | 11.814,00 |
| 21.05.2025 | 12,76 | 13,58 | 12,76 | 13,14 | 1,39% | 17.981,00 |
| 20.05.2025 | 12,80 | 13,04 | 12,76 | 12,96 | 0,93% | 10.700,00 |
| 19.05.2025 | 13,14 | 13,60 | 12,80 | 12,84 | -2,13% | 19.540,00 |
| 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 |