2,740€
-6,16%
Echtzeit-Aktienkurs ActiveOps PLC
Bid:
Ask:
Aktienkurse zur ActiveOps PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 3,08 | 3,09 | 3,07 | 3,08 | 0,00% | - |
| 01.07.2026 | 3,07 | 3,11 | 3,06 | 3,08 | 0,33% | - |
| 30.06.2026 | 3,15 | 3,15 | 3,05 | 3,07 | -0,97% | - |
| 29.06.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 26.06.2026 | 3,03 | 3,11 | 3,03 | 3,08 | 0,65% | - |
| 25.06.2026 | 3,08 | 3,09 | 3,05 | 3,06 | -0,65% | - |
| 24.06.2026 | 3,04 | 3,09 | 3,04 | 3,08 | 0,98% | - |
| 23.06.2026 | 3,05 | 3,10 | 3,04 | 3,05 | -1,29% | - |
| 22.06.2026 | 3,05 | 3,12 | 3,05 | 3,09 | 5,82% | - |
| 19.06.2026 | 2,98 | 3,07 | 2,92 | 2,92 | 2,10% | - |
| 18.06.2026 | 3,00 | 3,04 | 2,86 | 2,86 | -4,67% | - |
| 17.06.2026 | 3,00 | 3,01 | 2,99 | 3,00 | 0,33% | - |
| 16.06.2026 | 3,00 | 3,04 | 2,98 | 2,99 | 5,28% | - |
| 15.06.2026 | 2,87 | 3,11 | 2,84 | 2,84 | 0,71% | - |
| 12.06.2026 | 2,96 | 3,00 | 2,82 | 2,82 | 1,44% | - |
| 11.06.2026 | 2,88 | 3,02 | 2,78 | 2,78 | 2,21% | - |
| 10.06.2026 | 2,77 | 2,92 | 2,72 | 2,72 | -3,89% | - |
| 09.06.2026 | 2,83 | 2,86 | 2,83 | 2,83 | 0,35% | - |
| 08.06.2026 | 2,85 | 2,85 | 2,82 | 2,82 | -0,35% | - |
| 05.06.2026 | 2,85 | 2,86 | 2,83 | 2,83 | -1,39% | - |
| 04.06.2026 | 2,86 | 2,87 | 2,84 | 2,87 | 1,06% | - |
| 03.06.2026 | 2,86 | 2,86 | 2,78 | 2,84 | -1,05% | - |
| 02.06.2026 | 2,88 | 2,88 | 2,78 | 2,87 | 1,06% | - |
| 01.06.2026 | 2,86 | 2,89 | 2,80 | 2,84 | -2,74% | - |
| 29.05.2026 | 2,85 | 2,92 | 2,76 | 2,92 | 3,18% | - |
| 28.05.2026 | 2,85 | 2,86 | 2,77 | 2,83 | -3,08% | - |
| 27.05.2026 | 2,90 | 2,92 | 2,72 | 2,92 | -1,02% | - |
| 26.05.2026 | 2,82 | 2,95 | 2,82 | 2,95 | 3,87% | - |
| 25.05.2026 | 2,96 | 2,96 | 2,81 | 2,84 | -2,07% | - |
| 22.05.2026 | 2,81 | 2,95 | 2,81 | 2,90 | 2,84% | - |
| 21.05.2026 | 2,70 | 2,82 | 2,70 | 2,82 | 3,68% | - |
| 20.05.2026 | 2,63 | 2,74 | 2,63 | 2,72 | 3,82% | - |
| 19.05.2026 | 2,51 | 2,63 | 2,51 | 2,62 | 3,56% | - |
| 18.05.2026 | 2,49 | 2,56 | 2,48 | 2,53 | 0,00% | - |
| 15.05.2026 | 2,50 | 2,56 | 2,42 | 2,53 | 0,00% | - |
| 14.05.2026 | 2,44 | 2,53 | 2,44 | 2,53 | 3,69% | - |
| 13.05.2026 | 2,46 | 2,46 | 2,44 | 2,44 | 0,00% | - |
| 12.05.2026 | 2,43 | 2,46 | 2,42 | 2,44 | -0,81% | - |
| 11.05.2026 | 2,50 | 2,50 | 2,43 | 2,46 | -1,20% | - |
| 08.05.2026 | 2,49 | 2,50 | 2,49 | 2,49 | 7,33% | - |
| 07.05.2026 | 2,43 | 2,49 | 2,32 | 2,32 | 1,75% | - |
| 06.05.2026 | 2,48 | 2,55 | 2,28 | 2,28 | -6,94% | - |
| 05.05.2026 | 2,39 | 2,45 | 2,35 | 2,45 | 2,94% | - |
| 04.05.2026 | 2,28 | 2,38 | 2,24 | 2,38 | 4,85% | - |
| 30.04.2026 | 2,25 | 2,27 | 2,24 | 2,27 | 0,44% | - |
| 29.04.2026 | 2,28 | 2,28 | 2,25 | 2,26 | 0,00% | - |
| 28.04.2026 | 2,26 | 2,27 | 2,19 | 2,26 | -0,88% | - |
| 27.04.2026 | 2,29 | 2,30 | 2,23 | 2,28 | -0,87% | - |
| 24.04.2026 | 2,29 | 2,31 | 2,28 | 2,30 | 0,88% | - |
| 23.04.2026 | 2,30 | 2,30 | 2,23 | 2,28 | -1,72% | - |
| 22.04.2026 | 2,31 | 2,32 | 2,28 | 2,32 | 0,00% | - |
| 21.04.2026 | 2,31 | 2,32 | 2,31 | 2,32 | -2,93% | - |
| 20.04.2026 | 2,28 | 2,39 | 2,28 | 2,39 | 7,66% | - |
| 17.04.2026 | 2,31 | 2,39 | 2,22 | 2,22 | -0,89% | - |
| 16.04.2026 | 2,32 | 2,36 | 2,24 | 2,24 | -2,61% | - |
| 15.04.2026 | 2,37 | 2,37 | 2,27 | 2,30 | -1,71% | - |
| 14.04.2026 | 2,32 | 2,37 | 2,28 | 2,34 | 0,86% | - |
| 13.04.2026 | 2,31 | 2,32 | 2,26 | 2,32 | -0,85% | - |
| 10.04.2026 | 2,34 | 2,34 | 2,27 | 2,34 | 0,00% | - |
| 09.04.2026 | 2,32 | 2,35 | 2,30 | 2,34 | 0,86% | - |
| 08.04.2026 | 2,54 | 2,54 | 2,26 | 2,32 | -1,69% | - |
| 07.04.2026 | 1,99 | 2,42 | 1,99 | 2,36 | 3,96% | 17.955,00 |
| 02.04.2026 | 2,15 | 2,28 | 2,11 | 2,27 | 6,57% | - |
| 01.04.2026 | 2,00 | 2,16 | 2,00 | 2,13 | 5,71% | - |
| 31.03.2026 | 2,00 | 2,02 | 2,00 | 2,02 | 6,05% | - |
| 30.03.2026 | 2,00 | 2,02 | 1,90 | 1,90 | -5,00% | - |
| 27.03.2026 | 2,35 | 2,35 | 1,97 | 2,00 | 6,95% | - |
| 26.03.2026 | 1,93 | 2,03 | 1,85 | 1,87 | -11,37% | - |
| 25.03.2026 | 2,12 | 2,12 | 2,02 | 2,11 | -1,86% | - |
| 24.03.2026 | 2,35 | 2,35 | 2,02 | 2,15 | 6,44% | - |
| 23.03.2026 | 2,28 | 2,28 | 2,02 | 2,02 | -2,88% | - |
| 20.03.2026 | 2,39 | 2,39 | 2,08 | 2,08 | -10,73% | - |
| 19.03.2026 | 2,49 | 2,49 | 2,33 | 2,33 | -6,43% | - |
| 18.03.2026 | 2,49 | 2,51 | 2,48 | 2,49 | 8,26% | - |
| 17.03.2026 | 2,52 | 2,52 | 2,30 | 2,30 | -8,73% | - |
| 16.03.2026 | 2,52 | 2,56 | 2,49 | 2,52 | 7,69% | - |
| 13.03.2026 | 2,52 | 2,52 | 2,34 | 2,34 | -6,02% | - |
| 12.03.2026 | 2,54 | 2,55 | 2,38 | 2,49 | -2,35% | - |
| 11.03.2026 | 2,56 | 2,60 | 2,54 | 2,55 | 8,97% | - |
| 10.03.2026 | 2,34 | 2,57 | 2,34 | 2,34 | 0,00% | - |
| 09.03.2026 | 2,75 | 2,75 | 2,34 | 2,34 | -3,31% | - |
| 06.03.2026 | 2,56 | 2,58 | 2,42 | 2,42 | 1,68% | - |
| 05.03.2026 | 2,63 | 2,63 | 2,38 | 2,38 | -3,25% | - |
| 04.03.2026 | 2,64 | 2,68 | 2,46 | 2,46 | -7,52% | - |
| 03.03.2026 | 2,84 | 2,85 | 2,64 | 2,66 | -0,75% | - |
| 02.03.2026 | 3,03 | 3,03 | 2,68 | 2,68 | -12,13% | - |
| 27.02.2026 | 3,04 | 3,12 | 3,00 | 3,05 | 1,67% | - |
| 26.02.2026 | 3,02 | 3,16 | 3,00 | 3,00 | -3,23% | - |
| 25.02.2026 | 3,05 | 3,11 | 2,88 | 3,10 | 2,31% | - |
| 24.02.2026 | 3,15 | 3,15 | 3,03 | 3,03 | -0,33% | - |
| 23.02.2026 | 3,04 | 3,17 | 2,96 | 3,04 | -1,94% | - |
| 20.02.2026 | 3,09 | 3,23 | 3,07 | 3,10 | 0,32% | - |
| 19.02.2026 | 3,13 | 3,24 | 3,01 | 3,09 | -1,28% | - |
| 18.02.2026 | 3,16 | 3,28 | 3,03 | 3,13 | 5,74% | 12.048,00 |
| 17.02.2026 | 3,16 | 3,27 | 2,96 | 2,96 | -6,92% | - |
| 16.02.2026 | 3,18 | 3,29 | 3,05 | 3,18 | -3,64% | - |
| 13.02.2026 | 3,18 | 3,32 | 3,05 | 3,30 | 10,74% | - |
| 12.02.2026 | 3,18 | 3,20 | 2,98 | 2,98 | 0,00% | - |
| 11.02.2026 | 3,18 | 3,20 | 2,98 | 2,98 | -4,18% | - |
| 10.02.2026 | 3,10 | 3,20 | 3,10 | 3,11 | 0,32% | - |