17,535SEK
-6,53%
Echtzeit-Aktienkurs Gapwaves AB
Bid:
Ask:
Aktienkurse zur Gapwaves AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.02.2026 | 10,76 | 10,78 | 9,88 | 10,00 | -6,54% | 141.424,00 |
| 19.02.2026 | 10,60 | 10,98 | 10,40 | 10,70 | 1,13% | 135.280,00 |
| 18.02.2026 | 10,90 | 10,90 | 10,44 | 10,58 | -3,11% | 103.543,00 |
| 17.02.2026 | 11,02 | 11,22 | 10,60 | 10,92 | -2,15% | 98.234,00 |
| 16.02.2026 | 11,18 | 11,26 | 10,80 | 11,16 | -1,41% | 65.997,00 |
| 13.02.2026 | 11,50 | 11,66 | 11,12 | 11,32 | -3,08% | 84.440,00 |
| 12.02.2026 | 12,02 | 12,04 | 11,50 | 11,68 | -1,85% | 91.872,00 |
| 11.02.2026 | 11,78 | 12,32 | 11,78 | 11,90 | 2,06% | 58.698,00 |
| 10.02.2026 | 12,20 | 12,44 | 11,66 | 11,66 | -4,27% | 91.609,00 |
| 09.02.2026 | 12,42 | 12,98 | 12,04 | 12,18 | -1,77% | 87.905,00 |
| 06.02.2026 | 13,50 | 13,50 | 12,36 | 12,40 | -10,79% | 243.068,00 |
| 05.02.2026 | 14,12 | 14,26 | 13,20 | 13,90 | -1,56% | 69.476,00 |
| 04.02.2026 | 14,00 | 14,26 | 13,74 | 14,12 | -0,14% | 62.487,00 |
| 03.02.2026 | 14,38 | 14,80 | 14,00 | 14,14 | -1,53% | 135.267,00 |
| 02.02.2026 | 14,50 | 14,76 | 14,10 | 14,36 | -0,69% | 37.270,00 |
| 30.01.2026 | 14,54 | 14,68 | 14,24 | 14,46 | -0,14% | 30.119,00 |
| 29.01.2026 | 14,58 | 14,76 | 14,32 | 14,48 | 0,14% | 30.935,00 |
| 27.01.2026 | 14,76 | 14,76 | 14,32 | 14,46 | -1,09% | 62.765,00 |
| 26.01.2026 | 14,70 | 15,56 | 14,62 | 14,62 | -0,41% | 41.075,00 |
| 23.01.2026 | 14,88 | 15,56 | 14,40 | 14,68 | -0,81% | 63.375,00 |
| 22.01.2026 | 14,36 | 15,34 | 14,32 | 14,80 | 3,21% | 112.282,00 |
| 21.01.2026 | 14,70 | 14,70 | 14,26 | 14,34 | -1,65% | 39.418,00 |
| 20.01.2026 | 14,88 | 14,88 | 14,54 | 14,58 | -1,22% | 31.082,00 |
| 19.01.2026 | 14,92 | 15,10 | 14,66 | 14,76 | -2,25% | 47.051,00 |
| 16.01.2026 | 14,80 | 15,58 | 14,78 | 15,10 | 2,03% | 95.331,00 |
| 15.01.2026 | 14,92 | 15,22 | 14,80 | 14,80 | -0,80% | 66.062,00 |
| 14.01.2026 | 15,00 | 15,18 | 14,84 | 14,92 | 0,00% | 116.866,00 |
| 13.01.2026 | 14,94 | 15,26 | 14,80 | 14,92 | -0,13% | 111.306,00 |
| 12.01.2026 | 15,04 | 15,30 | 14,70 | 14,94 | -1,06% | 197.123,00 |
| 09.01.2026 | 15,04 | 15,60 | 14,64 | 15,10 | 0,67% | 53.214,00 |
| 08.01.2026 | 15,02 | 15,32 | 14,80 | 15,00 | -1,19% | 34.260,00 |
| 07.01.2026 | 15,00 | 15,84 | 14,96 | 15,18 | 1,47% | 56.887,00 |
| 05.01.2026 | 15,02 | 15,14 | 14,90 | 14,96 | -1,19% | 14.926,00 |
| 02.01.2026 | 15,34 | 15,34 | 14,96 | 15,14 | 0,93% | 51.110,00 |