1,900€
3,83%
Echtzeit-Aktienkurs ActiveOps PLC
Bid:
Ask:
Aktienkurse zur ActiveOps PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,94 | 2,07 | 1,93 | 2,03 | 5,45% | - |
| 21.08.2025 | 1,95 | 1,95 | 1,93 | 1,93 | -0,52% | - |
| 20.08.2025 | 1,94 | 1,94 | 1,93 | 1,94 | -0,77% | - |
| 19.08.2025 | 1,92 | 1,95 | 1,92 | 1,95 | 1,30% | - |
| 18.08.2025 | 1,79 | 1,93 | 1,79 | 1,93 | 0,52% | - |
| 15.08.2025 | 1,90 | 1,92 | 1,89 | 1,92 | 0,26% | - |
| 14.08.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 0,79% | - |
| 13.08.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,00% | - |
| 12.08.2025 | 1,89 | 1,90 | 1,89 | 1,90 | -0,52% | - |
| 11.08.2025 | 1,91 | 1,91 | 1,89 | 1,91 | 0,00% | - |
| 08.08.2025 | 1,88 | 1,91 | 1,88 | 1,91 | 0,79% | - |
| 07.08.2025 | 1,77 | 1,92 | 1,77 | 1,89 | -1,31% | - |
| 06.08.2025 | 1,91 | 1,92 | 1,91 | 1,92 | -1,03% | - |
| 05.08.2025 | 2,01 | 2,01 | 1,93 | 1,94 | -3,49% | - |
| 04.08.2025 | 1,98 | 2,01 | 1,97 | 2,01 | 1,52% | - |
| 01.08.2025 | 2,12 | 2,12 | 1,97 | 1,98 | -8,99% | - |
| 31.07.2025 | 2,14 | 2,17 | 2,10 | 2,17 | -0,46% | - |
| 30.07.2025 | 2,12 | 2,18 | 2,12 | 2,18 | 0,00% | - |
| 29.07.2025 | 2,13 | 2,18 | 2,11 | 2,18 | 0,46% | - |
| 28.07.2025 | 2,12 | 2,18 | 2,11 | 2,17 | 0,00% | - |
| 25.07.2025 | 2,11 | 2,17 | 2,11 | 2,17 | 2,36% | - |
| 24.07.2025 | 2,12 | 2,13 | 2,11 | 2,12 | -2,75% | - |
| 23.07.2025 | 2,13 | 2,18 | 2,11 | 2,18 | 0,46% | - |
| 22.07.2025 | 2,11 | 2,17 | 2,11 | 2,17 | 0,93% | - |
| 21.07.2025 | 2,12 | 2,18 | 2,08 | 2,15 | 0,94% | - |
| 18.07.2025 | 2,01 | 2,13 | 2,01 | 2,13 | 5,97% | - |
| 17.07.2025 | 1,96 | 2,01 | 1,95 | 2,01 | 3,08% | - |
| 16.07.2025 | 1,84 | 1,96 | 1,84 | 1,95 | 5,41% | - |
| 15.07.2025 | 1,82 | 1,85 | 1,82 | 1,85 | 1,09% | - |
| 14.07.2025 | 1,84 | 1,84 | 1,82 | 1,83 | -1,08% | - |
| 11.07.2025 | 1,89 | 1,89 | 1,84 | 1,85 | -2,12% | - |
| 10.07.2025 | 1,91 | 1,91 | 1,88 | 1,89 | -1,31% | - |
| 09.07.2025 | 1,91 | 1,96 | 1,91 | 1,92 | 0,26% | - |
| 08.07.2025 | 1,73 | 1,92 | 1,72 | 1,91 | 10,40% | - |
| 07.07.2025 | 1,72 | 1,74 | 1,72 | 1,73 | 0,29% | - |
| 04.07.2025 | 1,77 | 1,77 | 1,72 | 1,73 | -0,86% | - |
| 03.07.2025 | 1,71 | 1,76 | 1,71 | 1,74 | 2,35% | - |
| 02.07.2025 | 1,71 | 1,72 | 1,70 | 1,70 | -0,58% | - |
| 01.07.2025 | 1,66 | 1,71 | 1,64 | 1,71 | 3,95% | - |
| 30.06.2025 | 1,53 | 1,66 | 1,53 | 1,65 | 9,30% | - |
| 27.06.2025 | 1,40 | 1,51 | 1,40 | 1,51 | 0,33% | - |
| 26.06.2025 | 1,39 | 1,51 | 1,39 | 1,50 | 0,00% | - |
| 25.06.2025 | 1,39 | 1,51 | 1,39 | 1,50 | 0,00% | - |
| 24.06.2025 | 1,39 | 1,50 | 1,39 | 1,50 | 0,33% | - |
| 23.06.2025 | 1,45 | 1,52 | 1,45 | 1,50 | 3,46% | - |
| 20.06.2025 | 1,31 | 1,45 | 1,31 | 1,45 | 2,12% | - |
| 19.06.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,35% | - |
| 18.06.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 17.06.2025 | 1,32 | 1,42 | 1,32 | 1,41 | -0,70% | - |
| 16.06.2025 | 1,32 | 1,42 | 1,32 | 1,42 | 0,00% | - |
| 13.06.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,00% | - |
| 12.06.2025 | 1,32 | 1,44 | 1,32 | 1,42 | -1,05% | - |
| 11.06.2025 | 1,35 | 1,46 | 1,35 | 1,44 | -1,37% | - |
| 10.06.2025 | 1,33 | 1,46 | 1,33 | 1,46 | 1,04% | - |
| 09.06.2025 | 1,33 | 1,45 | 1,33 | 1,44 | 0,00% | - |
| 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 |