1,330€
Echtzeit-Aktienkurs ActiveOps PLC
Bid:
Ask:
Aktienkurse zur ActiveOps PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,33 | 1,45 | 1,33 | 1,44 | -0,35% | - |
| 05.06.2025 | 1,33 | 1,45 | 1,33 | 1,45 | -1,37% | - |
| 04.06.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,68% | - |
| 03.06.2025 | 1,47 | 1,48 | 1,46 | 1,48 | 0,68% | - |
| 02.06.2025 | 1,45 | 1,47 | 1,44 | 1,47 | 1,38% | - |
| 30.05.2025 | 1,45 | 1,45 | 1,44 | 1,45 | 0,35% | - |
| 29.05.2025 | 1,35 | 1,46 | 1,35 | 1,44 | -1,37% | - |
| 28.05.2025 | 1,36 | 1,47 | 1,36 | 1,46 | -0,34% | - |
| 27.05.2025 | 1,36 | 1,47 | 1,36 | 1,47 | 0,00% | - |
| 26.05.2025 | 1,36 | 1,47 | 1,36 | 1,47 | 0,00% | - |
| 23.05.2025 | 1,39 | 1,51 | 1,39 | 1,47 | -2,33% | - |
| 22.05.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -0,33% | - |
| 21.05.2025 | 1,51 | 1,51 | 1,49 | 1,51 | -0,33% | - |
| 20.05.2025 | 1,33 | 1,53 | 1,33 | 1,51 | 4,86% | - |
| 19.05.2025 | 1,32 | 1,44 | 1,32 | 1,44 | 1,77% | - |
| 16.05.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -1,05% | - |
| 15.05.2025 | 1,32 | 1,44 | 1,32 | 1,43 | 0,00% | - |
| 14.05.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,35% | - |
| 13.05.2025 | 1,24 | 1,46 | 1,24 | 1,44 | 7,49% | - |
| 12.05.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 1,52% | - |
| 09.05.2025 | 1,21 | 1,32 | 1,21 | 1,32 | 2,33% | - |
| 08.05.2025 | 1,21 | 1,29 | 1,21 | 1,29 | 0,39% | - |
| 07.05.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 0,00% | - |
| 06.05.2025 | 1,20 | 1,29 | 1,20 | 1,28 | 0,00% | - |
| 05.05.2025 | 1,20 | 1,28 | 1,20 | 1,28 | 0,39% | - |
| 02.05.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -1,54% | - |
| 30.04.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -0,38% | - |
| 29.04.2025 | 1,22 | 1,31 | 1,22 | 1,30 | -0,38% | - |
| 28.04.2025 | 1,26 | 1,33 | 1,25 | 1,31 | 3,57% | - |
| 25.04.2025 | 1,15 | 1,26 | 1,14 | 1,26 | 14,03% | - |
| 24.04.2025 | 0,94 | 1,11 | 0,94 | 1,11 | 10,50% | - |
| 23.04.2025 | 1,00 | 1,00 | 0,99 | 1,00 | 0,70% | - |
| 22.04.2025 | 1,00 | 1,00 | 0,99 | 0,99 | -0,50% | - |
| 17.04.2025 | 0,94 | 1,00 | 0,94 | 1,00 | 0,50% | - |
| 16.04.2025 | 1,00 | 1,00 | 0,99 | 0,99 | 0,00% | - |
| 15.04.2025 | 0,94 | 1,00 | 0,94 | 0,99 | 0,30% | - |
| 14.04.2025 | 0,93 | 1,00 | 0,93 | 0,99 | 0,20% | - |
| 11.04.2025 | 1,00 | 1,00 | 0,98 | 0,99 | -1,50% | - |
| 10.04.2025 | 0,92 | 1,01 | 0,92 | 1,00 | 3,62% | - |
| 09.04.2025 | 0,98 | 0,98 | 0,95 | 0,97 | -1,53% | - |
| 08.04.2025 | 0,96 | 0,99 | 0,96 | 0,98 | 2,40% | - |
| 07.04.2025 | 1,01 | 1,01 | 0,95 | 0,96 | -5,23% | - |
| 04.04.2025 | 1,09 | 1,09 | 0,96 | 1,01 | -6,64% | - |
| 03.04.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | - |
| 02.04.2025 | 1,04 | 1,10 | 1,04 | 1,10 | 0,00% | 2.000,00 |
| 01.04.2025 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 31.03.2025 | 1,16 | 1,16 | 1,10 | 1,10 | -4,78% | - |
| 28.03.2025 | 1,08 | 1,16 | 1,08 | 1,15 | 0,00% | - |
| 27.03.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,43% | - |
| 26.03.2025 | 1,13 | 1,16 | 1,11 | 1,16 | 1,76% | - |
| 25.03.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,89% | - |
| 24.03.2025 | 1,16 | 1,16 | 1,11 | 1,13 | -3,02% | - |
| 21.03.2025 | 1,11 | 1,17 | 1,11 | 1,16 | 0,00% | - |
| 20.03.2025 | 1,12 | 1,19 | 1,12 | 1,16 | -1,69% | - |
| 19.03.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 18.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 17.03.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -0,42% | - |
| 14.03.2025 | 1,13 | 1,20 | 1,13 | 1,19 | -0,42% | - |
| 13.03.2025 | 1,13 | 1,20 | 1,13 | 1,19 | -0,42% | - |
| 12.03.2025 | 1,19 | 1,20 | 1,18 | 1,20 | -0,42% | - |
| 11.03.2025 | 1,15 | 1,23 | 1,15 | 1,20 | -2,44% | - |
| 10.03.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | - |
| 07.03.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | - |
| 06.03.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,40% | - |
| 05.03.2025 | 1,22 | 1,25 | 1,22 | 1,24 | 1,23% | - |
| 04.03.2025 | 1,27 | 1,27 | 1,22 | 1,22 | -4,31% | - |
| 03.03.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,00% | - |
| 28.02.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 0,39% | 300,00 |
| 27.02.2025 | 1,20 | 1,27 | 1,20 | 1,27 | 0,00% | - |
| 26.02.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -1,55% | - |
| 25.02.2025 | 1,19 | 1,30 | 1,19 | 1,29 | -0,39% | - |
| 24.02.2025 | 1,19 | 1,30 | 1,19 | 1,30 | 2,37% | - |
| 21.02.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 2,85% | - |
| 20.02.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,40% | - |
| 19.02.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -0,80% | - |
| 18.02.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,40% | - |
| 17.02.2025 | 1,16 | 1,24 | 1,16 | 1,24 | 0,00% | - |
| 14.02.2025 | 1,19 | 1,26 | 1,19 | 1,24 | -1,20% | - |
| 13.02.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 0,00% | - |
| 12.02.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 0,00% | - |
| 11.02.2025 | 1,19 | 1,26 | 1,19 | 1,26 | 0,00% | - |
| 10.02.2025 | 1,20 | 1,26 | 1,20 | 1,26 | 0,00% | - |
| 07.02.2025 | 1,19 | 1,26 | 1,19 | 1,26 | 0,40% | - |
| 06.02.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,40% | - |
| 05.02.2025 | 1,14 | 1,31 | 1,14 | 1,26 | 2,03% | - |
| 04.02.2025 | 1,27 | 1,27 | 1,23 | 1,23 | -2,77% | - |
| 03.02.2025 | 1,19 | 1,27 | 1,19 | 1,27 | 0,80% | - |
| 31.01.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 0,40% | - |
| 30.01.2025 | 1,19 | 1,26 | 1,19 | 1,25 | 0,00% | - |
| 29.01.2025 | 1,19 | 1,26 | 1,19 | 1,25 | 0,00% | - |
| 28.01.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 0,40% | - |
| 27.01.2025 | 1,18 | 1,25 | 1,18 | 1,25 | -0,40% | - |
| 24.01.2025 | 1,18 | 1,25 | 1,18 | 1,25 | 0,40% | - |
| 23.01.2025 | 1,18 | 1,25 | 1,18 | 1,25 | 0,40% | - |
| 22.01.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 21.01.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 20.01.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 17.01.2025 | 1,15 | 1,25 | 1,15 | 1,24 | 1,64% | - |
| 16.01.2025 | 1,15 | 1,22 | 1,15 | 1,22 | 0,00% | - |
| 15.01.2025 | 1,23 | 1,23 | 1,16 | 1,22 | -0,41% | - |