2,088€
18,07%
Echtzeit-Aktienkurs Alphawave IP Group PLC
Bid:
Ask:
Aktienkurse zur Alphawave IP Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 2,18 | 2,23 | 2,12 | 2,12 | 19,63% | - |
| 06.06.2025 | 1,75 | 1,79 | 1,69 | 1,77 | 2,43% | - |
| 05.06.2025 | 1,71 | 1,77 | 1,69 | 1,73 | 2,37% | - |
| 04.06.2025 | 1,70 | 1,78 | 1,68 | 1,69 | -1,29% | - |
| 03.06.2025 | 1,68 | 1,72 | 1,65 | 1,71 | 3,20% | - |
| 02.06.2025 | 1,74 | 1,74 | 1,62 | 1,66 | -3,72% | - |
| 30.05.2025 | 1,72 | 1,75 | 1,69 | 1,72 | -0,29% | - |
| 29.05.2025 | 1,74 | 1,80 | 1,61 | 1,72 | -0,40% | - |
| 28.05.2025 | 1,77 | 1,77 | 1,72 | 1,73 | -0,40% | - |
| 27.05.2025 | 1,69 | 1,81 | 1,68 | 1,74 | 3,39% | - |
| 26.05.2025 | 1,68 | 1,71 | 1,68 | 1,68 | 0,24% | - |
| 23.05.2025 | 1,64 | 1,69 | 1,63 | 1,68 | 1,76% | - |
| 22.05.2025 | 1,75 | 1,75 | 1,61 | 1,65 | -4,24% | - |
| 21.05.2025 | 1,73 | 1,73 | 1,69 | 1,72 | 1,18% | - |
| 20.05.2025 | 1,64 | 1,70 | 1,63 | 1,70 | 5,46% | - |
| 19.05.2025 | 1,68 | 1,69 | 1,59 | 1,61 | -1,95% | - |
| 16.05.2025 | 1,62 | 1,68 | 1,62 | 1,65 | 2,56% | - |
| 15.05.2025 | 1,70 | 1,71 | 1,58 | 1,60 | -5,87% | - |
| 14.05.2025 | 1,64 | 1,72 | 1,64 | 1,70 | 3,21% | - |
| 13.05.2025 | 1,68 | 1,68 | 1,65 | 1,65 | 0,00% | - |
| 12.05.2025 | 1,58 | 1,72 | 1,58 | 1,65 | 6,65% | - |
| 09.05.2025 | 1,59 | 1,59 | 1,54 | 1,55 | -1,21% | - |
| 08.05.2025 | 1,53 | 1,60 | 1,52 | 1,57 | 3,16% | - |
| 07.05.2025 | 1,52 | 1,53 | 1,50 | 1,52 | 0,00% | - |
| 06.05.2025 | 1,49 | 1,55 | 1,47 | 1,52 | 1,81% | - |
| 05.05.2025 | 1,49 | 1,51 | 1,49 | 1,49 | 0,34% | - |
| 02.05.2025 | 1,54 | 1,58 | 1,48 | 1,49 | 0,41% | - |
| 30.04.2025 | 1,45 | 1,49 | 1,43 | 1,48 | 2,07% | - |
| 29.04.2025 | 1,33 | 1,46 | 1,33 | 1,45 | 10,01% | - |
| 28.04.2025 | 1,38 | 1,40 | 1,29 | 1,32 | -2,87% | - |
| 25.04.2025 | 1,34 | 1,37 | 1,31 | 1,36 | 3,35% | - |
| 24.04.2025 | 1,37 | 1,37 | 1,26 | 1,31 | -1,72% | - |
| 23.04.2025 | 1,31 | 1,39 | 1,31 | 1,34 | 4,05% | - |
| 22.04.2025 | 1,38 | 1,38 | 1,26 | 1,29 | -5,31% | - |
| 17.04.2025 | 1,42 | 1,42 | 1,33 | 1,36 | -3,55% | - |
| 16.04.2025 | 1,45 | 1,45 | 1,40 | 1,41 | -3,37% | - |
| 15.04.2025 | 1,43 | 1,46 | 1,41 | 1,46 | 3,41% | - |
| 14.04.2025 | 1,40 | 1,46 | 1,39 | 1,41 | 2,18% | - |
| 11.04.2025 | 1,43 | 1,45 | 1,37 | 1,38 | -4,50% | - |
| 10.04.2025 | 1,41 | 1,58 | 1,41 | 1,44 | 5,48% | - |
| 09.04.2025 | 1,47 | 1,47 | 1,37 | 1,37 | -10,24% | - |
| 08.04.2025 | 1,46 | 1,56 | 1,46 | 1,52 | 5,91% | - |
| 07.04.2025 | 1,50 | 1,50 | 1,37 | 1,44 | -5,39% | - |
| 04.04.2025 | 1,59 | 1,63 | 1,51 | 1,52 | -4,46% | - |
| 03.04.2025 | 1,67 | 1,71 | 1,59 | 1,59 | -3,16% | - |
| 02.04.2025 | 1,61 | 1,67 | 1,55 | 1,64 | 1,36% | - |
| 01.04.2025 | 1,13 | 1,71 | 1,13 | 1,62 | 44,31% | - |
| 31.03.2025 | 1,14 | 1,16 | 1,10 | 1,12 | -3,35% | - |
| 28.03.2025 | 1,20 | 1,21 | 1,15 | 1,16 | -3,80% | - |
| 27.03.2025 | 1,31 | 1,31 | 1,19 | 1,21 | -7,64% | - |
| 26.03.2025 | 1,26 | 1,32 | 1,25 | 1,31 | 4,72% | - |
| 25.03.2025 | 1,32 | 1,32 | 1,25 | 1,25 | -5,94% | - |
| 24.03.2025 | 1,33 | 1,35 | 1,30 | 1,33 | 2,15% | - |
| 21.03.2025 | 1,35 | 1,35 | 1,28 | 1,30 | -2,69% | - |
| 20.03.2025 | 1,35 | 1,35 | 1,31 | 1,34 | -0,45% | - |
| 19.03.2025 | 1,35 | 1,35 | 1,30 | 1,34 | 0,83% | - |
| 18.03.2025 | 1,32 | 1,37 | 1,31 | 1,33 | 2,07% | - |
| 17.03.2025 | 1,30 | 1,32 | 1,26 | 1,31 | 2,11% | - |
| 14.03.2025 | 1,28 | 1,30 | 1,26 | 1,28 | 0,79% | - |
| 13.03.2025 | 1,31 | 1,31 | 1,25 | 1,27 | -2,31% | - |
| 12.03.2025 | 1,25 | 1,32 | 1,24 | 1,30 | 4,42% | - |
| 11.03.2025 | 1,22 | 1,26 | 1,19 | 1,24 | 0,57% | - |
| 10.03.2025 | 1,32 | 1,34 | 1,22 | 1,24 | -5,65% | - |
| 07.03.2025 | 1,37 | 1,37 | 1,31 | 1,31 | -4,31% | - |
| 06.03.2025 | 1,43 | 1,44 | 1,36 | 1,37 | -3,11% | - |
| 05.03.2025 | 1,33 | 1,44 | 1,33 | 1,41 | 5,45% | - |
| 04.03.2025 | 1,46 | 1,46 | 1,34 | 1,34 | -7,78% | - |
| 03.03.2025 | 1,48 | 1,49 | 1,40 | 1,45 | -3,77% | - |
| 28.02.2025 | 1,56 | 1,56 | 1,44 | 1,51 | -2,39% | - |
| 27.02.2025 | 1,61 | 1,61 | 1,54 | 1,55 | -3,85% | - |
| 26.02.2025 | 1,61 | 1,64 | 1,60 | 1,61 | -0,74% | - |
| 25.02.2025 | 1,68 | 1,71 | 1,62 | 1,62 | -5,15% | - |
| 24.02.2025 | 1,79 | 1,79 | 1,69 | 1,71 | -4,10% | - |
| 21.02.2025 | 1,79 | 1,81 | 1,76 | 1,78 | 0,39% | - |
| 20.02.2025 | 1,79 | 1,83 | 1,75 | 1,78 | -0,89% | - |
| 19.02.2025 | 1,79 | 1,84 | 1,76 | 1,79 | 0,51% | - |
| 18.02.2025 | 1,73 | 1,79 | 1,73 | 1,78 | 3,97% | - |
| 17.02.2025 | 1,74 | 1,74 | 1,70 | 1,71 | -0,52% | - |
| 14.02.2025 | 1,72 | 1,80 | 1,71 | 1,72 | -0,29% | - |
| 13.02.2025 | 1,69 | 1,73 | 1,67 | 1,73 | 3,47% | - |
| 12.02.2025 | 1,73 | 1,73 | 1,66 | 1,67 | -2,51% | - |
| 11.02.2025 | 1,68 | 1,72 | 1,68 | 1,71 | 0,71% | - |
| 10.02.2025 | 1,73 | 1,74 | 1,68 | 1,70 | -0,64% | - |
| 07.02.2025 | 1,71 | 1,72 | 1,67 | 1,71 | 0,82% | - |
| 06.02.2025 | 1,70 | 1,74 | 1,68 | 1,70 | 0,53% | - |
| 05.02.2025 | 1,70 | 1,70 | 1,64 | 1,69 | 0,12% | - |
| 04.02.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 1,63% | - |
| 03.02.2025 | 1,65 | 1,68 | 1,63 | 1,66 | -4,05% | - |
| 31.01.2025 | 1,69 | 1,76 | 1,67 | 1,73 | 2,73% | - |
| 30.01.2025 | 1,68 | 1,69 | 1,64 | 1,68 | 1,75% | - |
| 29.01.2025 | 1,69 | 1,71 | 1,66 | 1,66 | -0,48% | - |
| 28.01.2025 | 1,69 | 1,69 | 1,62 | 1,66 | 0,54% | - |
| 27.01.2025 | 1,76 | 1,76 | 1,61 | 1,65 | -8,82% | - |
| 24.01.2025 | 1,82 | 1,82 | 1,74 | 1,81 | 1,34% | - |
| 23.01.2025 | 1,76 | 1,82 | 1,70 | 1,79 | 3,05% | - |
| 22.01.2025 | 1,67 | 1,78 | 1,67 | 1,74 | 2,24% | - |
| 21.01.2025 | 1,51 | 1,71 | 1,51 | 1,70 | 13,19% | - |
| 20.01.2025 | 1,49 | 1,52 | 1,45 | 1,50 | 0,33% | - |
| 17.01.2025 | 1,43 | 1,50 | 1,41 | 1,50 | 7,63% | - |
| 16.01.2025 | 1,43 | 1,44 | 1,38 | 1,39 | -1,00% | - |