16,431SEK
5,19%
Echtzeit-Aktienkurs GAPWAVES AB CLASS B O.N.
Bid:
Ask:
Aktienkurse zur GAPWAVES AB CLASS B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 15,84 | 17,06 | 15,84 | 16,40 | 4,99% | 42.912,00 |
| 15.07.2026 | 16,22 | 16,56 | 15,50 | 15,62 | -2,62% | 30.058,00 |
| 14.07.2026 | 17,06 | 17,06 | 15,50 | 16,04 | -7,92% | 120.124,00 |
| 13.07.2026 | 17,08 | 17,68 | 17,00 | 17,42 | 1,87% | 18.624,00 |
| 10.07.2026 | 17,80 | 17,92 | 16,96 | 17,10 | -3,93% | 25.842,00 |
| 09.07.2026 | 17,76 | 17,96 | 17,28 | 17,80 | -0,56% | 26.633,00 |
| 08.07.2026 | 17,26 | 18,14 | 16,64 | 17,90 | 3,71% | 76.395,00 |
| 07.07.2026 | 17,58 | 17,78 | 16,86 | 17,26 | -2,82% | 73.358,00 |
| 06.07.2026 | 18,26 | 18,26 | 17,00 | 17,76 | -2,95% | 70.536,00 |
| 03.07.2026 | 18,76 | 18,76 | 18,02 | 18,30 | -2,45% | 49.181,00 |
| 02.07.2026 | 19,00 | 19,88 | 17,82 | 18,76 | -0,53% | 90.166,00 |
| 01.07.2026 | 17,92 | 19,26 | 17,90 | 18,86 | 5,01% | 53.323,00 |
| 30.06.2026 | 17,80 | 18,00 | 17,40 | 17,96 | 3,46% | 93.974,00 |
| 29.06.2026 | 17,26 | 17,98 | 17,26 | 17,36 | 0,93% | 91.356,00 |
| 26.06.2026 | 16,78 | 17,92 | 16,34 | 17,20 | 1,78% | 140.907,00 |
| 25.06.2026 | 17,58 | 17,58 | 16,30 | 16,90 | -1,17% | 30.942,00 |
| 24.06.2026 | 17,34 | 17,74 | 16,80 | 17,10 | -1,72% | 22.253,00 |
| 23.06.2026 | 18,04 | 18,06 | 16,80 | 17,40 | -3,44% | 67.899,00 |
| 22.06.2026 | 17,46 | 18,06 | 17,46 | 18,02 | 3,76% | 46.045,00 |
| 19.06.2026 | 17,35 | 17,37 | 17,35 | 17,37 | -0,41% | - |
| 18.06.2026 | 17,14 | 17,50 | 16,92 | 17,44 | 1,99% | 44.782,00 |
| 17.06.2026 | 17,28 | 17,60 | 16,72 | 17,10 | -0,93% | 39.252,00 |
| 16.06.2026 | 16,82 | 17,50 | 16,54 | 17,26 | 2,74% | 44.253,00 |
| 15.06.2026 | 15,86 | 16,80 | 15,82 | 16,80 | 7,83% | 55.977,00 |
| 12.06.2026 | 15,98 | 16,38 | 15,46 | 15,58 | 0,91% | 20.197,00 |
| 11.06.2026 | 15,28 | 15,54 | 15,12 | 15,44 | -0,77% | 13.590,00 |
| 10.06.2026 | 15,82 | 15,82 | 15,16 | 15,56 | -1,77% | 13.903,00 |
| 09.06.2026 | 15,52 | 16,16 | 15,20 | 15,84 | 3,94% | 37.675,00 |
| 08.06.2026 | 16,22 | 16,38 | 14,80 | 15,24 | -4,39% | 62.990,00 |
| 05.06.2026 | 16,76 | 16,76 | 15,54 | 15,94 | -4,89% | 46.518,00 |
| 04.06.2026 | 17,36 | 17,36 | 16,40 | 16,76 | -2,56% | 66.780,00 |
| 03.06.2026 | 17,34 | 18,38 | 17,16 | 17,20 | 0,70% | 87.654,00 |
| 02.06.2026 | 17,42 | 19,86 | 16,02 | 17,08 | -3,83% | 160.351,00 |
| 01.06.2026 | 18,00 | 18,00 | 16,80 | 17,76 | 0,79% | 69.985,00 |
| 29.05.2026 | 18,78 | 19,20 | 17,32 | 17,62 | -6,08% | 98.141,00 |
| 28.05.2026 | 18,70 | 19,60 | 18,06 | 18,76 | 0,54% | 75.322,00 |
| 27.05.2026 | 18,64 | 21,35 | 16,70 | 18,66 | -2,00% | 360.569,00 |
| 26.05.2026 | 15,76 | 19,60 | 15,60 | 19,04 | 22,84% | 349.436,00 |
| 25.05.2026 | 15,64 | 15,84 | 14,70 | 15,50 | -0,39% | 129.705,00 |
| 22.05.2026 | 14,26 | 15,68 | 14,00 | 15,56 | 8,96% | 148.942,00 |
| 21.05.2026 | 14,54 | 14,78 | 13,64 | 14,28 | 0,85% | 70.159,00 |
| 20.05.2026 | 13,58 | 14,48 | 13,40 | 14,16 | 4,89% | 51.592,00 |
| 19.05.2026 | 14,60 | 14,88 | 13,38 | 13,50 | -7,53% | 57.736,00 |
| 18.05.2026 | 15,32 | 15,66 | 14,20 | 14,60 | -2,67% | 62.415,00 |
| 15.05.2026 | 14,00 | 15,50 | 14,00 | 15,00 | 7,30% | 244.570,00 |
| 13.05.2026 | 12,88 | 14,80 | 12,88 | 13,98 | 11,66% | 128.427,00 |
| 12.05.2026 | 12,22 | 12,84 | 12,00 | 12,52 | 0,97% | 74.501,00 |
| 11.05.2026 | 11,50 | 12,46 | 11,50 | 12,40 | 8,96% | 209.275,00 |
| 08.05.2026 | 10,86 | 11,38 | 10,64 | 11,38 | 4,79% | 79.945,00 |
| 07.05.2026 | 11,72 | 11,94 | 10,62 | 10,86 | -7,50% | 141.452,00 |
| 06.05.2026 | 11,78 | 11,84 | 10,98 | 11,74 | -0,34% | 86.709,00 |
| 05.05.2026 | 11,32 | 11,86 | 11,32 | 11,78 | -0,34% | 51.029,00 |
| 04.05.2026 | 10,82 | 12,00 | 10,40 | 11,82 | 9,44% | 88.943,00 |
| 30.04.2026 | 11,40 | 11,40 | 10,52 | 10,80 | -9,24% | 110.751,00 |
| 29.04.2026 | 12,26 | 12,38 | 11,60 | 11,90 | -4,95% | 111.424,00 |
| 28.04.2026 | 13,18 | 13,18 | 11,86 | 12,52 | -4,86% | 79.916,00 |
| 27.04.2026 | 12,92 | 13,20 | 12,50 | 13,16 | 0,92% | 75.234,00 |
| 24.04.2026 | 12,70 | 13,20 | 12,52 | 13,04 | 0,62% | 58.513,00 |
| 23.04.2026 | 12,90 | 13,30 | 12,56 | 12,96 | 0,47% | 32.165,00 |
| 22.04.2026 | 13,12 | 13,54 | 12,66 | 12,90 | -1,53% | 65.330,00 |
| 21.04.2026 | 11,90 | 13,16 | 11,70 | 13,10 | 11,58% | 111.401,00 |
| 20.04.2026 | 11,80 | 12,08 | 11,60 | 11,74 | -0,34% | 13.078,00 |
| 17.04.2026 | 11,72 | 12,16 | 11,38 | 11,78 | 1,90% | 111.027,00 |
| 16.04.2026 | 12,00 | 12,80 | 11,44 | 11,56 | -2,86% | 158.589,00 |
| 15.04.2026 | 11,02 | 12,04 | 10,76 | 11,90 | 8,18% | 65.864,00 |
| 14.04.2026 | 11,00 | 11,12 | 10,76 | 11,00 | -1,43% | 58.066,00 |
| 13.04.2026 | 11,46 | 11,46 | 10,82 | 11,16 | -5,10% | 35.057,00 |
| 10.04.2026 | 11,08 | 11,76 | 10,64 | 11,76 | 6,33% | 55.609,00 |
| 09.04.2026 | 10,84 | 11,08 | 10,54 | 11,06 | -0,36% | 17.250,00 |
| 08.04.2026 | 11,02 | 11,30 | 10,50 | 11,10 | 5,71% | 47.948,00 |
| 07.04.2026 | 10,98 | 11,00 | 10,42 | 10,50 | -4,72% | 47.237,00 |
| 02.04.2026 | 12,00 | 12,00 | 10,82 | 11,02 | -2,48% | 45.716,00 |
| 01.04.2026 | 11,62 | 11,88 | 11,00 | 11,30 | 0,53% | 49.149,00 |
| 31.03.2026 | 10,90 | 11,86 | 10,90 | 11,24 | 3,12% | 43.713,00 |
| 30.03.2026 | 11,00 | 11,00 | 10,70 | 10,90 | -0,91% | 13.735,00 |
| 27.03.2026 | 11,14 | 11,14 | 10,80 | 11,00 | -0,54% | 25.500,00 |
| 26.03.2026 | 11,28 | 11,28 | 10,60 | 11,06 | 0,73% | 64.854,00 |
| 25.03.2026 | 10,48 | 11,32 | 10,28 | 10,98 | 4,57% | 18.595,00 |
| 24.03.2026 | 11,14 | 11,14 | 10,40 | 10,50 | -2,78% | 25.711,00 |
| 23.03.2026 | 10,38 | 11,20 | 10,16 | 10,80 | -1,10% | 69.804,00 |
| 20.03.2026 | 11,18 | 11,38 | 10,62 | 10,92 | 0,00% | 42.610,00 |
| 19.03.2026 | 10,86 | 11,18 | 10,54 | 10,92 | 2,25% | 35.128,00 |
| 18.03.2026 | 11,16 | 11,16 | 10,66 | 10,68 | -3,78% | 26.808,00 |
| 17.03.2026 | 10,82 | 11,40 | 10,62 | 11,10 | -0,72% | 32.547,00 |
| 16.03.2026 | 10,90 | 11,20 | 10,62 | 11,18 | -0,18% | 46.839,00 |
| 13.03.2026 | 10,86 | 11,60 | 10,62 | 11,20 | 2,94% | 24.198,00 |
| 12.03.2026 | 12,36 | 12,36 | 10,62 | 10,88 | -10,38% | 45.404,00 |
| 11.03.2026 | 11,54 | 12,16 | 11,04 | 12,14 | 3,23% | 11.569,00 |
| 10.03.2026 | 12,04 | 12,04 | 11,50 | 11,76 | -2,49% | 35.032,00 |
| 09.03.2026 | 11,98 | 12,28 | 11,94 | 12,06 | -5,78% | 7.559,00 |
| 06.03.2026 | 12,74 | 12,84 | 11,84 | 12,80 | 1,43% | 32.196,00 |
| 05.03.2026 | 12,36 | 12,78 | 11,82 | 12,62 | 2,10% | 46.997,00 |
| 04.03.2026 | 11,82 | 12,04 | 11,66 | 12,36 | 9,19% | 15.601,00 |
| 03.03.2026 | 11,66 | 12,02 | 11,02 | 11,32 | -6,14% | 45.633,00 |
| 02.03.2026 | 12,50 | 12,50 | 11,70 | 12,06 | -4,29% | 41.195,00 |
| 27.02.2026 | 11,52 | 12,74 | 11,48 | 12,60 | 11,31% | 84.397,00 |
| 26.02.2026 | 11,22 | 11,70 | 11,04 | 11,32 | 0,89% | 24.924,00 |
| 25.02.2026 | 10,40 | 11,36 | 10,34 | 11,22 | 8,72% | 99.900,00 |
| 24.02.2026 | 10,20 | 10,36 | 10,00 | 10,32 | 1,98% | 99.802,00 |
| 23.02.2026 | 10,06 | 10,36 | 9,84 | 10,12 | 1,20% | 93.186,00 |