1,361€
6,33%
Echtzeit-Aktienkurs Alphawave IP Group PLC
Bid:
Ask:
Aktienkurse zur Alphawave IP Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,33 | 1,37 | 1,31 | 1,36 | 2,18% | - |
| 24.04.2025 | 1,37 | 1,37 | 1,26 | 1,33 | -2,49% | - |
| 23.04.2025 | 1,30 | 1,39 | 1,30 | 1,36 | 4,28% | - |
| 22.04.2025 | 1,36 | 1,38 | 1,26 | 1,31 | -4,66% | - |
| 17.04.2025 | 1,42 | 1,42 | 1,33 | 1,37 | -2,14% | - |
| 16.04.2025 | 1,44 | 1,48 | 1,39 | 1,40 | -4,50% | - |
| 15.04.2025 | 1,43 | 1,47 | 1,41 | 1,47 | 3,75% | - |
| 14.04.2025 | 1,39 | 1,46 | 1,39 | 1,42 | 0,93% | - |
| 11.04.2025 | 1,46 | 1,47 | 1,37 | 1,40 | -3,77% | - |
| 10.04.2025 | 1,41 | 1,58 | 1,41 | 1,46 | -2,54% | - |
| 09.04.2025 | 1,54 | 1,54 | 1,37 | 1,50 | -1,77% | - |
| 08.04.2025 | 1,46 | 1,56 | 1,45 | 1,52 | 5,62% | - |
| 07.04.2025 | 1,53 | 1,53 | 1,37 | 1,44 | -4,95% | - |
| 04.04.2025 | 1,59 | 1,63 | 1,49 | 1,52 | -4,71% | - |
| 03.04.2025 | 1,62 | 1,71 | 1,59 | 1,59 | -3,16% | - |
| 02.04.2025 | 1,61 | 1,67 | 1,55 | 1,64 | 1,36% | 8.200,00 |
| 01.04.2025 | 1,13 | 1,71 | 1,13 | 1,62 | 43,83% | - |
| 31.03.2025 | 1,15 | 1,17 | 1,10 | 1,13 | -2,93% | - |
| 28.03.2025 | 1,21 | 1,22 | 1,15 | 1,16 | -3,97% | - |
| 27.03.2025 | 1,32 | 1,33 | 1,19 | 1,21 | -8,34% | - |
| 26.03.2025 | 1,22 | 1,32 | 1,22 | 1,32 | 5,27% | - |
| 25.03.2025 | 1,33 | 1,34 | 1,25 | 1,25 | -6,14% | - |
| 24.03.2025 | 1,31 | 1,35 | 1,30 | 1,34 | 2,38% | - |
| 21.03.2025 | 1,34 | 1,35 | 1,28 | 1,30 | -2,47% | - |
| 20.03.2025 | 1,35 | 1,35 | 1,31 | 1,34 | -0,59% | - |
| 19.03.2025 | 1,33 | 1,35 | 1,30 | 1,35 | 0,75% | - |
| 18.03.2025 | 1,28 | 1,37 | 1,28 | 1,34 | 1,91% | 10.000,00 |
| 17.03.2025 | 1,27 | 1,32 | 1,26 | 1,31 | 2,50% | - |
| 14.03.2025 | 1,24 | 1,30 | 1,24 | 1,28 | 0,79% | - |
| 13.03.2025 | 1,31 | 1,31 | 1,25 | 1,27 | -3,28% | - |
| 12.03.2025 | 1,25 | 1,32 | 1,24 | 1,31 | 5,90% | - |
| 11.03.2025 | 1,24 | 1,26 | 1,19 | 1,24 | 1,06% | - |
| 10.03.2025 | 1,31 | 1,34 | 1,22 | 1,23 | -6,84% | - |
| 07.03.2025 | 1,37 | 1,37 | 1,30 | 1,32 | -3,80% | 3.000,00 |
| 06.03.2025 | 1,39 | 1,44 | 1,35 | 1,37 | -3,94% | - |
| 05.03.2025 | 1,35 | 1,44 | 1,33 | 1,42 | 5,88% | - |
| 04.03.2025 | 1,44 | 1,47 | 1,33 | 1,34 | -6,67% | - |
| 03.03.2025 | 1,49 | 1,52 | 1,40 | 1,44 | -3,36% | - |
| 28.02.2025 | 1,52 | 1,56 | 1,44 | 1,49 | -2,30% | - |
| 27.02.2025 | 1,60 | 1,62 | 1,53 | 1,53 | -4,75% | 2.000,00 |
| 26.02.2025 | 1,60 | 1,64 | 1,60 | 1,60 | -1,60% | - |
| 25.02.2025 | 1,72 | 1,72 | 1,61 | 1,63 | -4,41% | - |
| 24.02.2025 | 1,71 | 1,79 | 1,69 | 1,70 | -3,79% | - |
| 21.02.2025 | 1,78 | 1,81 | 1,75 | 1,77 | -0,67% | - |
| 20.02.2025 | 1,78 | 1,83 | 1,75 | 1,78 | -0,06% | - |
| 19.02.2025 | 1,79 | 1,84 | 1,76 | 1,78 | -0,17% | - |
| 18.02.2025 | 1,71 | 1,79 | 1,71 | 1,79 | 4,26% | - |
| 17.02.2025 | 1,73 | 1,74 | 1,70 | 1,71 | -0,52% | 2.000,00 |
| 14.02.2025 | 1,72 | 1,80 | 1,71 | 1,72 | 0,12% | - |
| 13.02.2025 | 1,68 | 1,73 | 1,67 | 1,72 | 3,00% | - |
| 12.02.2025 | 1,68 | 1,73 | 1,66 | 1,67 | -2,85% | 300,00 |
| 11.02.2025 | 1,70 | 1,72 | 1,67 | 1,72 | 0,88% | - |
| 10.02.2025 | 1,68 | 1,74 | 1,68 | 1,70 | -0,41% | - |
| 07.02.2025 | 1,72 | 1,72 | 1,67 | 1,71 | 0,59% | - |
| 06.02.2025 | 1,70 | 1,74 | 1,68 | 1,70 | 0,06% | - |
| 05.02.2025 | 1,68 | 1,70 | 1,64 | 1,70 | 0,47% | - |
| 04.02.2025 | 1,65 | 1,69 | 1,64 | 1,69 | 2,42% | - |
| 03.02.2025 | 1,70 | 1,75 | 1,63 | 1,65 | -3,96% | - |
| 31.01.2025 | 1,65 | 1,76 | 1,65 | 1,72 | 2,02% | - |
| 30.01.2025 | 1,66 | 1,69 | 1,64 | 1,69 | 1,63% | - |
| 29.01.2025 | 1,68 | 1,71 | 1,66 | 1,66 | -0,48% | - |
| 28.01.2025 | 1,65 | 1,69 | 1,62 | 1,67 | 1,59% | - |
| 27.01.2025 | 1,75 | 1,83 | 1,61 | 1,64 | -9,24% | 3.200,00 |
| 24.01.2025 | 1,81 | 1,82 | 1,74 | 1,81 | -0,17% | - |
| 23.01.2025 | 1,70 | 1,82 | 1,70 | 1,81 | 4,50% | 400,00 |
| 22.01.2025 | 1,72 | 1,78 | 1,67 | 1,73 | 4,40% | - |
| 21.01.2025 | 1,50 | 1,81 | 1,50 | 1,66 | 10,67% | 42.800,00 |
| 20.01.2025 | 1,46 | 1,52 | 1,45 | 1,50 | 0,81% | - |
| 17.01.2025 | 1,37 | 1,50 | 1,36 | 1,49 | 8,78% | 3.000,00 |
| 16.01.2025 | 1,42 | 1,44 | 1,37 | 1,37 | -2,36% | - |
| 15.01.2025 | 1,38 | 1,43 | 1,36 | 1,40 | 1,52% | - |
| 14.01.2025 | 1,37 | 1,40 | 1,34 | 1,38 | 0,44% | - |
| 13.01.2025 | 1,33 | 1,41 | 1,33 | 1,37 | 2,62% | - |
| 10.01.2025 | 1,26 | 1,36 | 1,26 | 1,34 | 3,16% | - |
| 09.01.2025 | 1,22 | 1,30 | 1,21 | 1,30 | 5,88% | - |
| 08.01.2025 | 1,29 | 1,30 | 1,22 | 1,23 | -4,37% | - |
| 07.01.2025 | 1,24 | 1,32 | 1,24 | 1,28 | 1,26% | - |
| 06.01.2025 | 1,22 | 1,28 | 1,19 | 1,27 | 4,29% | - |
| 03.01.2025 | 1,12 | 1,23 | 1,10 | 1,21 | 8,30% | - |
| 02.01.2025 | 1,04 | 1,16 | 0,99 | 1,12 | 7,59% | - |
| 30.12.2024 | 1,08 | 1,08 | 1,03 | 1,04 | -2,53% | - |
| 27.12.2024 | 1,08 | 1,10 | 1,06 | 1,07 | -0,56% | - |
| 23.12.2024 | 1,09 | 1,10 | 1,04 | 1,07 | -0,65% | 6.000,00 |
| 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% | - |