1,078€
2,28%
Echtzeit-Aktienkurs Alphawave IP Group PLC
Bid:
Ask:
Aktienkurse zur Alphawave IP Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,09 | 1,12 | 1,05 | 1,08 | -0,55% | 17.000,00 |
| 19.12.2024 | 1,18 | 1,19 | 1,08 | 1,09 | -7,25% | - |
| 18.12.2024 | 1,24 | 1,25 | 1,17 | 1,17 | -6,01% | - |
| 17.12.2024 | 1,28 | 1,30 | 1,22 | 1,25 | -2,43% | 8.000,00 |
| 16.12.2024 | 1,32 | 1,37 | 1,26 | 1,28 | -5,54% | 12.000,00 |
| 13.12.2024 | 1,38 | 1,40 | 1,33 | 1,35 | -1,67% | - |
| 12.12.2024 | 1,41 | 1,44 | 1,38 | 1,38 | -2,41% | - |
| 11.12.2024 | 1,72 | 1,72 | 1,32 | 1,41 | -16,07% | - |
| 10.12.2024 | 1,69 | 1,74 | 1,68 | 1,68 | -0,88% | 11.000,00 |
| 09.12.2024 | 1,67 | 1,75 | 1,67 | 1,70 | 1,50% | - |
| 06.12.2024 | 1,67 | 1,69 | 1,59 | 1,67 | 0,12% | - |
| 05.12.2024 | 1,68 | 1,72 | 1,56 | 1,67 | -0,77% | - |
| 04.12.2024 | 1,64 | 1,72 | 1,64 | 1,68 | 1,20% | - |
| 03.12.2024 | 1,60 | 1,67 | 1,60 | 1,66 | 3,62% | - |
| 02.12.2024 | 1,49 | 1,61 | 1,46 | 1,60 | 6,30% | - |
| 29.11.2024 | 1,48 | 1,51 | 1,47 | 1,51 | 1,69% | - |
| 28.11.2024 | 1,56 | 1,61 | 1,48 | 1,48 | -7,08% | - |
| 27.11.2024 | 1,63 | 1,65 | 1,58 | 1,60 | -2,15% | - |
| 26.11.2024 | 1,64 | 1,70 | 1,62 | 1,63 | -1,51% | - |
| 25.11.2024 | 1,62 | 1,71 | 1,62 | 1,66 | 0,06% | - |
| 22.11.2024 | 1,53 | 1,68 | 1,53 | 1,66 | 8,17% | 90.000,00 |
| 21.11.2024 | 1,46 | 1,53 | 1,46 | 1,53 | 2,55% | - |
| 20.11.2024 | 1,44 | 1,50 | 1,39 | 1,49 | 4,12% | - |
| 19.11.2024 | 1,39 | 1,46 | 1,39 | 1,43 | 1,70% | - |
| 18.11.2024 | 1,47 | 1,48 | 1,36 | 1,41 | -3,76% | - |
| 15.11.2024 | 1,50 | 1,52 | 1,46 | 1,46 | -2,47% | - |
| 14.11.2024 | 1,50 | 1,51 | 1,47 | 1,50 | -0,13% | - |
| 13.11.2024 | 1,45 | 1,51 | 1,45 | 1,50 | 0,54% | - |
| 12.11.2024 | 1,54 | 1,56 | 1,49 | 1,50 | -3,73% | 2.000,00 |
| 11.11.2024 | 1,50 | 1,56 | 1,49 | 1,55 | 3,53% | - |
| 08.11.2024 | 1,45 | 1,52 | 1,45 | 1,50 | 1,69% | - |
| 07.11.2024 | 1,44 | 1,51 | 1,42 | 1,48 | 2,86% | - |
| 06.11.2024 | 1,36 | 1,44 | 1,35 | 1,43 | 6,94% | - |
| 05.11.2024 | 1,29 | 1,35 | 1,29 | 1,34 | 2,29% | - |
| 04.11.2024 | 1,30 | 1,32 | 1,29 | 1,31 | 1,24% | - |
| 01.11.2024 | 1,32 | 1,37 | 1,24 | 1,30 | -2,26% | - |
| 31.10.2024 | 1,37 | 1,39 | 1,32 | 1,33 | -3,57% | - |
| 30.10.2024 | 1,36 | 1,39 | 1,34 | 1,37 | 0,73% | - |
| 29.10.2024 | 1,36 | 1,39 | 1,34 | 1,36 | 0,29% | - |
| 28.10.2024 | 1,37 | 1,38 | 1,33 | 1,36 | 0,29% | - |
| 25.10.2024 | 1,29 | 1,39 | 1,29 | 1,36 | 1,65% | - |
| 24.10.2024 | 1,35 | 1,40 | 1,33 | 1,33 | -3,40% | - |
| 23.10.2024 | 1,35 | 1,47 | 1,35 | 1,38 | -0,07% | - |
| 22.10.2024 | 1,17 | 1,44 | 1,17 | 1,38 | 18,02% | 1.000,00 |
| 21.10.2024 | 1,19 | 1,24 | 1,16 | 1,17 | -4,72% | - |
| 18.10.2024 | 1,21 | 1,25 | 1,21 | 1,23 | 1,07% | 17.031,00 |
| 17.10.2024 | 1,13 | 1,23 | 1,13 | 1,22 | 6,85% | - |
| 16.10.2024 | 1,14 | 1,14 | 1,11 | 1,14 | -0,87% | - |
| 15.10.2024 | 1,15 | 1,17 | 1,13 | 1,15 | 0,09% | 11.200,00 |
| 14.10.2024 | 1,16 | 1,18 | 1,14 | 1,15 | -2,30% | 1.000,00 |
| 11.10.2024 | 1,17 | 1,21 | 1,14 | 1,17 | -2,00% | - |
| 10.10.2024 | 1,17 | 1,20 | 1,15 | 1,20 | 1,27% | - |
| 09.10.2024 | 1,17 | 1,20 | 1,17 | 1,18 | 0,25% | - |
| 08.10.2024 | 1,21 | 1,22 | 1,18 | 1,18 | -3,44% | - |
| 07.10.2024 | 1,26 | 1,28 | 1,21 | 1,22 | -3,78% | - |
| 04.10.2024 | 1,24 | 1,28 | 1,24 | 1,27 | 1,60% | - |
| 03.10.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 2,63% | - |
| 02.10.2024 | 1,28 | 1,31 | 1,22 | 1,22 | -5,43% | - |
| 01.10.2024 | 1,24 | 1,32 | 1,24 | 1,29 | 3,45% | - |
| 30.09.2024 | 1,30 | 1,33 | 1,24 | 1,25 | -5,03% | - |
| 27.09.2024 | 1,33 | 1,38 | 1,31 | 1,31 | -4,10% | - |
| 26.09.2024 | 1,38 | 1,40 | 1,34 | 1,37 | -0,51% | 14.000,00 |
| 25.09.2024 | 1,38 | 1,40 | 1,34 | 1,37 | -1,65% | - |
| 24.09.2024 | 1,26 | 1,40 | 1,26 | 1,40 | 8,72% | 7.000,00 |
| 23.09.2024 | 1,48 | 1,52 | 0,85 | 1,29 | -12,05% | 78.000,00 |
| 20.09.2024 | 1,55 | 1,58 | 1,46 | 1,46 | -5,98% | - |
| 19.09.2024 | 1,56 | 1,58 | 1,55 | 1,55 | -0,51% | 1.000,00 |
| 18.09.2024 | 1,56 | 1,59 | 1,55 | 1,56 | -0,64% | - |
| 17.09.2024 | 1,52 | 1,59 | 1,52 | 1,57 | 0,90% | - |
| 16.09.2024 | 1,55 | 1,58 | 1,54 | 1,56 | -0,45% | - |
| 13.09.2024 | 1,56 | 1,59 | 1,55 | 1,57 | -0,13% | - |
| 12.09.2024 | 1,54 | 1,58 | 1,54 | 1,57 | 1,69% | - |
| 11.09.2024 | 1,53 | 1,55 | 1,52 | 1,54 | -0,06% | - |
| 10.09.2024 | 1,55 | 1,55 | 1,51 | 1,54 | 2,80% | - |
| 09.09.2024 | 1,53 | 1,59 | 1,50 | 1,50 | -2,41% | - |
| 06.09.2024 | 1,59 | 1,63 | 1,54 | 1,54 | -4,24% | - |
| 05.09.2024 | 1,58 | 1,62 | 1,57 | 1,61 | 0,69% | - |
| 04.09.2024 | 1,60 | 1,67 | 1,53 | 1,59 | -3,16% | - |
| 03.09.2024 | 1,67 | 1,72 | 1,64 | 1,65 | -3,46% | - |
| 02.09.2024 | 1,71 | 1,75 | 1,69 | 1,71 | -0,58% | - |
| 30.08.2024 | 1,70 | 1,74 | 1,69 | 1,72 | 0,76% | - |
| 29.08.2024 | 1,63 | 1,75 | 1,62 | 1,70 | 4,16% | - |
| 28.08.2024 | 1,70 | 1,72 | 1,62 | 1,63 | -4,16% | - |
| 27.08.2024 | 1,73 | 1,73 | 1,64 | 1,71 | -0,18% | - |
| 26.08.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 0,35% | - |
| 23.08.2024 | 1,70 | 1,73 | 1,66 | 1,70 | 0,18% | - |
| 22.08.2024 | 1,66 | 1,73 | 1,66 | 1,70 | 0,18% | - |
| 21.08.2024 | 1,73 | 1,78 | 1,67 | 1,70 | -2,58% | - |
| 20.08.2024 | 1,63 | 1,76 | 1,63 | 1,74 | 4,69% | - |
| 19.08.2024 | 1,69 | 1,72 | 1,66 | 1,66 | -1,95% | - |
| 16.08.2024 | 1,71 | 1,72 | 1,68 | 1,70 | 1,56% | - |
| 15.08.2024 | 1,61 | 1,71 | 1,60 | 1,67 | 3,15% | - |
| 14.08.2024 | 1,64 | 1,69 | 1,61 | 1,62 | -2,06% | - |
| 13.08.2024 | 1,60 | 1,67 | 1,56 | 1,65 | 3,12% | - |
| 12.08.2024 | 1,64 | 1,68 | 1,55 | 1,60 | -2,91% | - |
| 09.08.2024 | 1,71 | 1,71 | 1,61 | 1,65 | -1,08% | - |
| 08.08.2024 | 1,67 | 1,72 | 1,63 | 1,67 | -0,30% | - |
| 07.08.2024 | 1,62 | 1,71 | 1,62 | 1,67 | 3,40% | - |
| 06.08.2024 | 1,59 | 1,64 | 1,57 | 1,62 | 2,27% | - |
| 05.08.2024 | 1,65 | 1,65 | 1,46 | 1,58 | -4,64% | - |