1,150€
Echtzeit-Aktienkurs ACTIVEOPS PLC LS -,001
Bid:
Ask:
Aktienkurse zur ACTIVEOPS PLC LS -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,13 | 1,19 | 1,13 | 1,18 | 0,00% | - |
| 16.05.2024 | 1,13 | 1,20 | 1,13 | 1,18 | -1,67% | - |
| 15.05.2024 | 1,12 | 1,20 | 1,12 | 1,20 | 1,27% | - |
| 14.05.2024 | 1,12 | 1,19 | 1,12 | 1,19 | -0,42% | - |
| 13.05.2024 | 1,12 | 1,22 | 1,12 | 1,19 | -2,06% | - |
| 10.05.2024 | 1,12 | 1,22 | 1,12 | 1,22 | 0,00% | - |
| 09.05.2024 | 1,12 | 1,22 | 1,12 | 1,22 | -0,41% | - |
| 08.05.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 07.05.2024 | 1,18 | 1,26 | 1,18 | 1,22 | -2,79% | - |
| 06.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,40% | - |
| 03.05.2024 | 1,19 | 1,26 | 1,19 | 1,25 | -0,40% | - |
| 02.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,40% | - |
| 30.04.2024 | 1,19 | 1,26 | 1,19 | 1,26 | 0,40% | - |
| 29.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 26.04.2024 | 1,18 | 1,26 | 1,18 | 1,26 | 0,00% | - |
| 25.04.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 1,21% | - |
| 24.04.2024 | 1,19 | 1,24 | 1,15 | 1,24 | 5,53% | - |
| 23.04.2024 | 1,07 | 1,18 | 1,07 | 1,18 | 0,00% | - |
| 22.04.2024 | 1,08 | 1,19 | 1,08 | 1,18 | -0,84% | - |
| 19.04.2024 | 1,19 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 18.04.2024 | 1,08 | 1,19 | 1,08 | 1,19 | 0,00% | - |
| 17.04.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -0,42% | - |
| 16.04.2024 | 1,19 | 1,20 | 1,19 | 1,19 | -0,42% | - |
| 15.04.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 12.04.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 0,00% | - |
| 11.04.2024 | 1,19 | 1,20 | 1,18 | 1,19 | -0,83% | - |
| 10.04.2024 | 1,08 | 1,20 | 1,08 | 1,20 | 1,69% | - |
| 09.04.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 08.04.2024 | 1,08 | 1,19 | 1,08 | 1,18 | -0,42% | - |
| 05.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 04.04.2024 | 1,08 | 1,19 | 1,08 | 1,19 | 0,42% | - |
| 03.04.2024 | 1,08 | 1,19 | 1,08 | 1,18 | -0,42% | - |
| 02.04.2024 | 1,19 | 1,19 | 1,18 | 1,19 | -0,42% | - |
| 28.03.2024 | 1,08 | 1,19 | 1,08 | 1,19 | 0,42% | - |
| 27.03.2024 | 1,08 | 1,19 | 1,08 | 1,19 | 0,42% | - |
| 26.03.2024 | 1,08 | 1,18 | 1,08 | 1,18 | 0,00% | - |
| 25.03.2024 | 1,16 | 1,18 | 1,15 | 1,18 | 2,16% | - |
| 22.03.2024 | 1,08 | 1,16 | 1,08 | 1,16 | 0,00% | - |
| 21.03.2024 | 1,17 | 1,17 | 1,15 | 1,16 | -1,28% | - |
| 20.03.2024 | 1,17 | 1,18 | 1,17 | 1,17 | 0,00% | - |
| 19.03.2024 | 1,13 | 1,22 | 1,13 | 1,17 | -4,10% | - |
| 18.03.2024 | 1,13 | 1,22 | 1,13 | 1,22 | 0,00% | - |
| 15.03.2024 | 1,13 | 1,22 | 1,13 | 1,22 | 0,00% | - |
| 14.03.2024 | 1,13 | 1,22 | 1,13 | 1,22 | 0,00% | - |
| 13.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 12.03.2024 | 1,13 | 1,22 | 1,13 | 1,22 | 0,00% | - |
| 11.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 08.03.2024 | 1,13 | 1,23 | 1,13 | 1,22 | -0,81% | - |
| 07.03.2024 | 1,13 | 1,23 | 1,13 | 1,23 | 0,00% | - |
| 06.03.2024 | 1,13 | 1,23 | 1,13 | 1,23 | 0,00% | - |
| 05.03.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -1,99% | - |
| 04.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 01.03.2024 | 1,18 | 1,26 | 1,18 | 1,26 | 0,00% | - |
| 29.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 28.02.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -0,79% | - |
| 27.02.2024 | 1,30 | 1,31 | 1,27 | 1,27 | -3,07% | - |
| 26.02.2024 | 1,19 | 1,31 | 1,19 | 1,31 | 2,35% | - |
| 23.02.2024 | 1,24 | 1,33 | 1,24 | 1,28 | -4,14% | - |
| 22.02.2024 | 1,12 | 1,33 | 1,12 | 1,33 | 11,30% | - |
| 21.02.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 1,27% | - |
| 20.02.2024 | 1,11 | 1,19 | 1,11 | 1,18 | -0,42% | - |
| 19.02.2024 | 1,07 | 1,19 | 1,07 | 1,19 | 3,04% | - |
| 16.02.2024 | 1,05 | 1,15 | 1,05 | 1,15 | 0,88% | - |
| 15.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 14.02.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -1,30% | - |
| 13.02.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,43% | - |
| 12.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,44% | - |
| 09.02.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 08.02.2024 | 1,06 | 1,15 | 1,06 | 1,15 | -0,43% | - |
| 07.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 06.02.2024 | 1,06 | 1,15 | 1,06 | 1,15 | 0,44% | - |
| 05.02.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 02.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | - |
| 01.02.2024 | 1,09 | 1,18 | 1,09 | 1,15 | -2,13% | - |
| 31.01.2024 | 1,09 | 1,18 | 1,09 | 1,18 | 0,43% | - |
| 30.01.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 29.01.2024 | 1,06 | 1,18 | 1,06 | 1,18 | 2,62% | - |
| 26.01.2024 | 1,06 | 1,15 | 1,06 | 1,15 | 1,33% | - |
| 25.01.2024 | 1,06 | 1,13 | 1,06 | 1,13 | 0,00% | - |
| 24.01.2024 | 1,04 | 1,13 | 1,04 | 1,13 | 0,89% | - |
| 23.01.2024 | 1,07 | 1,15 | 1,07 | 1,12 | -2,61% | - |
| 22.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 19.01.2024 | 1,07 | 1,18 | 1,07 | 1,15 | -2,54% | - |
| 18.01.2024 | 1,07 | 1,18 | 1,07 | 1,18 | 0,43% | - |
| 17.01.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -0,42% | - |
| 16.01.2024 | 1,20 | 1,21 | 1,14 | 1,18 | -2,07% | - |
| 15.01.2024 | 1,12 | 1,21 | 1,12 | 1,21 | 0,42% | - |
| 12.01.2024 | 1,12 | 1,21 | 1,12 | 1,20 | 0,00% | - |
| 11.01.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 10.01.2024 | 1,12 | 1,21 | 1,12 | 1,20 | -0,83% | - |
| 09.01.2024 | 1,24 | 1,24 | 1,20 | 1,21 | -2,43% | - |
| 08.01.2024 | 1,28 | 1,29 | 1,23 | 1,24 | -3,89% | - |
| 05.01.2024 | 1,29 | 1,29 | 1,28 | 1,29 | -0,39% | - |
| 04.01.2024 | 1,17 | 1,30 | 1,17 | 1,29 | 10,26% | - |
| 03.01.2024 | 1,06 | 1,17 | 1,06 | 1,17 | 2,63% | - |
| 02.01.2024 | 1,00 | 1,14 | 1,00 | 1,14 | 6,05% | - |
| 29.12.2023 | 1,08 | 1,08 | 1,07 | 1,08 | 0,00% | - |
| 28.12.2023 | 1,08 | 1,08 | 1,07 | 1,08 | 0,00% | - |
| 27.12.2023 | 1,08 | 1,08 | 1,07 | 1,08 | -0,46% | - |
| 22.12.2023 | 1,00 | 1,08 | 1,00 | 1,08 | 0,00% | - |