3,770€
12,87%
Echtzeit-Aktienkurs accesso Technology Group PLC
Bid:
Ask:
Aktienkurse zur accesso Technology Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,81 | 3,82 | 3,75 | 3,76 | 12,57% | - |
| 08.07.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 0,00% | - |
| 07.07.2026 | 3,34 | 3,34 | 3,34 | 3,34 | -1,76% | - |
| 06.07.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -5,56% | - |
| 03.07.2026 | 3,42 | 3,60 | 3,42 | 3,60 | 0,56% | - |
| 02.07.2026 | 3,44 | 3,58 | 3,44 | 3,58 | 5,29% | - |
| 01.07.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 0,59% | - |
| 30.06.2026 | 3,38 | 3,38 | 3,38 | 3,38 | -1,17% | - |
| 29.06.2026 | 3,42 | 3,42 | 3,42 | 3,42 | -0,58% | - |
| 26.06.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 2,38% | - |
| 25.06.2026 | 3,36 | 3,36 | 3,36 | 3,36 | 0,60% | - |
| 24.06.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 0,60% | - |
| 23.06.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -1,19% | - |
| 22.06.2026 | 3,36 | 3,36 | 3,36 | 3,36 | -1,75% | - |
| 19.06.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 0,00% | - |
| 18.06.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 0,59% | - |
| 17.06.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -1,16% | - |
| 16.06.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 0,00% | - |
| 15.06.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 0,00% | - |
| 12.06.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 4,88% | - |
| 11.06.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -1,20% | - |
| 10.06.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -1,19% | - |
| 09.06.2026 | 3,36 | 3,36 | 3,36 | 3,36 | -15,15% | - |
| 08.06.2026 | 3,50 | 3,96 | 3,50 | 3,96 | 47,76% | 20,00 |
| 05.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 04.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 03.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 02.06.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 01.06.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 29.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 28.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 27.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 26.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 25.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 22.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 6,25% | - |
| 21.05.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 20.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -4,38% | - |
| 19.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 18.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 15.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 14.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 13.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 12.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | - |
| 11.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 08.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 07.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -3,52% | - |
| 06.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 05.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 04.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 30.04.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | - |
| 29.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 28.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 4,55% | - |
| 27.04.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 24.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 23.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 22.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 21.04.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -5,44% | - |
| 20.04.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 9,70% | - |
| 17.04.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 16.04.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | - |
| 15.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | - |
| 14.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -19,87% | - |
| 13.04.2026 | 2,56 | 3,02 | 2,56 | 3,02 | 25,83% | 100,00 |
| 10.04.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -6,98% | - |
| 09.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 4,88% | - |
| 08.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 07.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 02.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 01.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 31.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 5,79% | - |
| 30.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 27.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 26.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 25.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 24.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 23.03.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 20.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 19.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 18.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 17.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 16.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -4,38% | - |
| 13.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 12.03.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 5,22% | - |
| 11.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 10.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -4,90% | - |
| 09.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 3,62% | - |
| 06.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 05.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -4,83% | - |
| 04.03.2026 | 2,72 | 2,90 | 2,72 | 2,90 | 5,07% | 196,00 |
| 03.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 02.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 27.02.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 26.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 25.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 24.02.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -6,16% | - |
| 23.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 4,29% | - |
| 20.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 19.02.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -2,86% | - |
| 18.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 17.02.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 2,90% | - |