2,038€
2,08%
Echtzeit-Aktienkurs Alphawave IP Group PLC
Bid:
Ask:
Aktienkurse zur Alphawave IP Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,04 | 2,04 | 2,03 | 2,03 | 1,70% | - |
| 01.07.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -2,63% | 13.931,00 |
| 30.06.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,74% | - |
| 27.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,16% | 1.000,00 |
| 26.06.2025 | 2,01 | 2,01 | 1,99 | 1,99 | -1,87% | 5.000,00 |
| 25.06.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,00% | - |
| 24.06.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,60% | 1.430,00 |
| 23.06.2025 | 2,05 | 2,05 | 2,00 | 2,00 | -3,24% | 1.100,00 |
| 20.06.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,72% | - |
| 19.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,48% | - |
| 18.06.2025 | 2,08 | 2,08 | 2,07 | 2,07 | -0,72% | 6.666,00 |
| 17.06.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -2,11% | - |
| 16.06.2025 | 2,09 | 2,14 | 2,09 | 2,13 | 0,71% | 6.300,00 |
| 13.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,47% | - |
| 12.06.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,00% | - |
| 11.06.2025 | 2,07 | 2,13 | 2,07 | 2,13 | -0,70% | 23.250,00 |
| 10.06.2025 | 2,12 | 2,14 | 2,05 | 2,14 | -1,15% | 1.220,00 |
| 09.06.2025 | 1,79 | 2,28 | 1,79 | 2,17 | 25,43% | 67.600,00 |
| 06.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,58% | - |
| 05.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,05% | - |
| 04.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 3,37% | - |
| 03.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -4,04% | - |
| 02.06.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,23% | 4.000,00 |
| 30.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 29.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,46% | - |
| 28.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,23% | - |
| 27.05.2025 | 1,68 | 1,82 | 1,68 | 1,74 | 3,21% | 1.115,00 |
| 26.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,36% | - |
| 23.05.2025 | 1,66 | 1,68 | 1,66 | 1,68 | -2,33% | 1.000,00 |
| 22.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,94% | - |
| 21.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,29% | 2.000,00 |
| 20.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 19.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,10% | - |
| 16.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -5,28% | - |
| 15.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 3,39% | - |
| 14.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 13.05.2025 | 1,65 | 1,70 | 1,65 | 1,70 | -1,73% | 900,00 |
| 12.05.2025 | 1,56 | 1,73 | 1,56 | 1,73 | 9,63% | 3.000,00 |
| 09.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,73% | - |
| 08.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,19% | - |
| 07.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,34% | - |
| 06.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,40% | - |
| 05.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,84% | - |
| 02.05.2025 | 1,55 | 1,55 | 1,52 | 1,52 | 4,40% | 600,00 |
| 30.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 10,14% | - |
| 29.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 28.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,18% | - |
| 25.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,93% | - |
| 24.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,91% | - |
| 23.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,11% | - |
| 22.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,71% | - |
| 17.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,91% | - |
| 16.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,14% | - |
| 15.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,27% | - |
| 14.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,56% | - |
| 11.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,08% | - |
| 10.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,25% | - |
| 09.04.2025 | 1,45 | 1,51 | 1,45 | 1,51 | 2,16% | 680,00 |
| 08.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 7,40% | - |
| 07.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -8,13% | - |
| 04.04.2025 | 1,60 | 1,60 | 1,50 | 1,50 | -6,83% | 100,00 |
| 03.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 02.04.2025 | 1,56 | 1,63 | 1,56 | 1,63 | 3,95% | 2.000,00 |
| 01.04.2025 | 1,13 | 1,57 | 1,13 | 1,57 | 36,82% | 4.000,00 |
| 31.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,34% | - |
| 28.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -7,85% | - |
| 27.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,00% | - |
| 26.03.2025 | 1,24 | 1,25 | 1,24 | 1,25 | -5,45% | 1.500,00 |
| 25.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,69% | - |
| 24.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 21.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 20.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,15% | - |
| 19.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,84% | - |
| 18.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,52% | - |
| 17.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,32% | - |
| 14.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,16% | - |
| 13.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 5,02% | - |
| 12.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,16% | - |
| 11.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -5,81% | - |
| 10.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,97% | - |
| 07.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -4,94% | - |
| 06.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 5,82% | - |
| 05.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -6,69% | - |
| 04.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -4,14% | - |
| 03.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,45% | - |
| 28.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,39% | - |
| 27.02.2025 | 1,60 | 1,60 | 1,53 | 1,53 | -4,74% | 440,00 |
| 26.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,73% | - |
| 25.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -3,37% | - |
| 24.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,60% | - |
| 21.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,23% | - |
| 20.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,67% | - |
| 19.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 3,86% | - |
| 18.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,47% | - |
| 17.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,92% | - |
| 14.02.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 5,72% | 2.298,00 |
| 13.02.2025 | 1,68 | 1,68 | 1,64 | 1,64 | -0,61% | 25.000,00 |
| 12.02.2025 | 1,71 | 1,71 | 1,65 | 1,65 | -2,13% | 1.000,00 |
| 11.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 10.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,55% | - |