2,010€
1,72%
Echtzeit-Aktienkurs ALPHAWAVE IP GROUP LS 1
Bid:
Ask:
Aktienkurse zur ALPHAWAVE IP GROUP LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,05 | 2,07 | 2,05 | 2,06 | 0,10% | - |
| 03.07.2025 | 2,00 | 2,07 | 2,00 | 2,06 | 2,85% | - |
| 02.07.2025 | 2,05 | 2,05 | 2,00 | 2,00 | -1,77% | - |
| 01.07.2025 | 2,05 | 2,05 | 2,00 | 2,04 | -0,54% | - |
| 30.06.2025 | 2,06 | 2,06 | 2,01 | 2,05 | -0,58% | - |
| 27.06.2025 | 2,02 | 2,06 | 2,02 | 2,06 | 0,34% | 60.000,00 |
| 26.06.2025 | 2,02 | 2,06 | 1,94 | 2,05 | 0,29% | - |
| 25.06.2025 | 2,02 | 2,06 | 2,02 | 2,05 | 1,39% | - |
| 24.06.2025 | 2,03 | 2,05 | 2,00 | 2,02 | -0,39% | - |
| 23.06.2025 | 2,03 | 2,07 | 2,01 | 2,03 | -1,60% | 150,00 |
| 20.06.2025 | 2,07 | 2,07 | 2,05 | 2,06 | 0,24% | - |
| 19.06.2025 | 2,07 | 2,08 | 2,04 | 2,06 | -0,96% | - |
| 18.06.2025 | 2,03 | 2,10 | 2,03 | 2,08 | 0,48% | - |
| 17.06.2025 | 2,06 | 2,10 | 2,06 | 2,07 | -1,81% | - |
| 16.06.2025 | 2,09 | 2,10 | 2,09 | 2,10 | 0,24% | - |
| 13.06.2025 | 2,10 | 2,15 | 2,09 | 2,10 | -1,41% | - |
| 12.06.2025 | 2,12 | 2,16 | 2,11 | 2,13 | 0,00% | - |
| 11.06.2025 | 2,06 | 2,16 | 2,06 | 2,13 | 1,92% | - |
| 10.06.2025 | 2,15 | 2,15 | 2,06 | 2,09 | 0,00% | 5.825,00 |
| 09.06.2025 | 1,79 | 2,23 | 1,79 | 2,09 | 17,11% | 7.950,00 |
| 06.06.2025 | 1,70 | 1,79 | 1,69 | 1,78 | 2,77% | - |
| 05.06.2025 | 1,71 | 1,77 | 1,69 | 1,74 | 2,78% | - |
| 04.06.2025 | 1,73 | 1,78 | 1,68 | 1,69 | -2,20% | - |
| 03.06.2025 | 1,65 | 1,73 | 1,65 | 1,73 | 4,29% | - |
| 02.06.2025 | 1,73 | 1,75 | 1,62 | 1,66 | -4,39% | - |
| 30.05.2025 | 1,68 | 1,75 | 1,68 | 1,73 | 0,70% | - |
| 29.05.2025 | 1,77 | 1,80 | 1,61 | 1,72 | -1,49% | - |
| 28.05.2025 | 1,75 | 1,77 | 1,72 | 1,75 | -0,34% | - |
| 27.05.2025 | 1,68 | 1,81 | 1,68 | 1,75 | 3,67% | - |
| 26.05.2025 | 1,70 | 1,71 | 1,68 | 1,69 | 0,24% | - |
| 23.05.2025 | 1,61 | 1,69 | 1,61 | 1,69 | 1,14% | - |
| 22.05.2025 | 1,72 | 1,75 | 1,61 | 1,67 | -2,52% | - |
| 21.05.2025 | 1,65 | 1,73 | 1,65 | 1,71 | 0,83% | - |
| 20.05.2025 | 1,63 | 1,71 | 1,63 | 1,70 | 3,86% | - |
| 19.05.2025 | 1,62 | 1,69 | 1,59 | 1,63 | -1,39% | - |
| 16.05.2025 | 1,56 | 1,68 | 1,56 | 1,66 | 2,60% | - |
| 15.05.2025 | 1,67 | 1,73 | 1,58 | 1,61 | -5,62% | - |
| 14.05.2025 | 1,63 | 1,72 | 1,63 | 1,71 | 2,77% | - |
| 13.05.2025 | 1,62 | 1,68 | 1,62 | 1,66 | -0,30% | - |
| 12.05.2025 | 1,58 | 1,72 | 1,57 | 1,67 | 6,58% | - |
| 09.05.2025 | 1,58 | 1,59 | 1,54 | 1,57 | -0,63% | - |
| 08.05.2025 | 1,51 | 1,60 | 1,51 | 1,58 | 4,30% | - |
| 07.05.2025 | 1,53 | 1,54 | 1,50 | 1,51 | -0,98% | - |
| 06.05.2025 | 1,50 | 1,55 | 1,47 | 1,53 | 2,69% | - |
| 05.05.2025 | 1,46 | 1,51 | 1,46 | 1,49 | -1,33% | - |
| 02.05.2025 | 1,51 | 1,58 | 1,48 | 1,51 | 0,60% | - |
| 30.04.2025 | 1,45 | 1,50 | 1,43 | 1,50 | 1,70% | - |
| 29.04.2025 | 1,33 | 1,47 | 1,33 | 1,47 | 10,77% | 15.500,00 |
| 28.04.2025 | 1,36 | 1,40 | 1,29 | 1,33 | -2,85% | - |
| 25.04.2025 | 1,33 | 1,37 | 1,31 | 1,37 | 2,78% | - |
| 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 |