1,082€
-1,64%
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 | 1,07 | 1,10 | 1,04 | 1,09 | -1,27% | 43.503,00 |
| 19.12.2024 | 1,19 | 1,19 | 1,10 | 1,10 | -8,03% | 8.750,00 |
| 18.12.2024 | 1,23 | 1,24 | 1,18 | 1,20 | -1,48% | 20.799,00 |
| 17.12.2024 | 1,26 | 1,26 | 1,21 | 1,21 | -9,81% | 1.100,00 |
| 16.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,32% | - |
| 13.12.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -4,21% | 3.310,00 |
| 12.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 3,94% | - |
| 11.12.2024 | 1,50 | 1,55 | 1,37 | 1,37 | -17,77% | 5.950,00 |
| 10.12.2024 | 1,72 | 1,72 | 1,67 | 1,67 | -0,36% | 8.000,00 |
| 09.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 06.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,25% | - |
| 05.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | - |
| 04.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,96% | - |
| 03.12.2024 | 1,59 | 1,67 | 1,59 | 1,67 | 11,51% | 2.611,00 |
| 02.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,54% | - |
| 29.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -6,42% | - |
| 28.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,46% | - |
| 27.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,37% | - |
| 26.11.2024 | 1,64 | 1,69 | 1,63 | 1,63 | 0,00% | 25.330,00 |
| 25.11.2024 | 1,66 | 1,66 | 1,62 | 1,63 | 1,62% | 7.000,00 |
| 22.11.2024 | 1,52 | 1,61 | 1,52 | 1,61 | 8,36% | 42.000,00 |
| 21.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 4,65% | - |
| 20.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,28% | - |
| 19.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,28% | - |
| 18.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,40% | - |
| 15.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,40% | - |
| 14.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 13.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -3,24% | - |
| 12.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 2,66% | - |
| 11.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,46% | - |
| 08.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 07.11.2024 | 1,43 | 1,48 | 1,43 | 1,48 | 9,82% | 1.000,00 |
| 06.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,07% | 1.000,00 |
| 05.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,77% | - |
| 04.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -2,41% | 6.000,00 |
| 01.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,64% | - |
| 31.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,19% | - |
| 30.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 29.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,15% | - |
| 28.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,11% | - |
| 25.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 24.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 23.10.2024 | 1,37 | 1,42 | 1,37 | 1,42 | 23,26% | 500,00 |
| 22.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -5,11% | - |
| 21.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 18.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,77% | - |
| 17.10.2024 | 1,13 | 1,23 | 1,13 | 1,23 | 8,87% | 4.000,00 |
| 16.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,93% | - |
| 15.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 14.10.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 5,54% | 6.000,00 |
| 11.10.2024 | 1,18 | 1,18 | 1,12 | 1,12 | -4,27% | 2.250,00 |
| 10.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,17% | - |
| 09.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,33% | - |
| 08.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,61% | 1.250,00 |
| 07.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,28% | - |
| 04.10.2024 | 1,23 | 1,24 | 1,23 | 1,23 | -0,97% | 2.091,00 |
| 03.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,43% | 10.000,00 |
| 02.10.2024 | 1,28 | 1,28 | 1,26 | 1,26 | 0,96% | 10.000,00 |
| 01.10.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,50% | - |
| 30.09.2024 | 1,30 | 1,30 | 1,25 | 1,28 | -1,39% | 4.300,00 |
| 27.09.2024 | 1,35 | 1,35 | 1,30 | 1,30 | -3,57% | 12.000,00 |
| 26.09.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -1,32% | 6.000,00 |
| 25.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,71% | - |
| 24.09.2024 | 1,28 | 1,40 | 1,28 | 1,40 | 24,51% | 4.000,00 |
| 23.09.2024 | 1,00 | 1,13 | 1,00 | 1,13 | -21,70% | 38.836,00 |
| 20.09.2024 | 1,54 | 1,54 | 1,44 | 1,44 | -7,11% | 1.800,00 |
| 19.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 18.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,15% | - |
| 17.09.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 2,06% | 1.500,00 |
| 16.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,26% | - |
| 13.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,78% | - |
| 12.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 11.09.2024 | 1,51 | 1,54 | 1,51 | 1,54 | -0,26% | 200,00 |
| 10.09.2024 | 1,48 | 1,55 | 1,48 | 1,55 | 0,78% | 300,00 |
| 09.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,03% | - |
| 06.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 05.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,21% | - |
| 04.09.2024 | 1,63 | 1,63 | 1,54 | 1,54 | -8,98% | 1.500,00 |
| 03.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,40% | - |
| 02.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,42% | - |
| 30.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 4,83% | - |
| 29.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,16% | - |
| 28.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 4,34% | - |
| 27.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,83% | - |
| 26.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 23.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,48% | - |
| 22.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -3,23% | - |
| 21.08.2024 | 1,73 | 1,74 | 1,73 | 1,73 | 4,46% | 7.500,00 |
| 20.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,47% | - |
| 19.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,41% | - |
| 16.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 3,87% | - |
| 15.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,48% | - |
| 14.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,40% | - |
| 13.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,12% | - |
| 12.08.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -3,37% | 1.500,00 |
| 09.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 08.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 3,73% | - |
| 07.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,77% | - |
| 06.08.2024 | 1,57 | 1,59 | 1,57 | 1,58 | -1,00% | 10.000,00 |
| 05.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |