1,658€
-0,30%
Echtzeit-Aktienkurs ALPHAWAVE IP GROUP LS 1
Bid:
Ask:
Aktienkurse zur ALPHAWAVE IP GROUP LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.01.2025 | 1,38 | 1,43 | 1,36 | 1,40 | 1,89% | - |
| 14.01.2025 | 1,37 | 1,40 | 1,34 | 1,38 | 0,44% | - |
| 13.01.2025 | 1,35 | 1,41 | 1,34 | 1,37 | 2,77% | - |
| 10.01.2025 | 1,31 | 1,36 | 1,29 | 1,34 | 3,09% | - |
| 09.01.2025 | 1,23 | 1,30 | 1,22 | 1,30 | 5,20% | - |
| 08.01.2025 | 1,30 | 1,30 | 1,22 | 1,23 | -4,57% | - |
| 07.01.2025 | 1,28 | 1,32 | 1,25 | 1,29 | 1,57% | - |
| 06.01.2025 | 1,23 | 1,28 | 1,19 | 1,27 | 4,35% | - |
| 03.01.2025 | 1,11 | 1,22 | 1,10 | 1,22 | 8,37% | - |
| 02.01.2025 | 1,06 | 1,16 | 0,99 | 1,12 | 7,88% | - |
| 30.12.2024 | 1,07 | 1,08 | 1,03 | 1,04 | -2,44% | - |
| 27.12.2024 | 1,07 | 1,10 | 1,06 | 1,07 | -1,20% | - |
| 23.12.2024 | 1,09 | 1,10 | 1,04 | 1,08 | -0,92% | - |
| 20.12.2024 | 1,07 | 1,12 | 1,05 | 1,09 | -0,27% | - |
| 19.12.2024 | 1,15 | 1,16 | 1,08 | 1,09 | -7,29% | - |
| 18.12.2024 | 1,25 | 1,25 | 1,17 | 1,18 | -5,07% | - |
| 17.12.2024 | 1,26 | 1,28 | 1,22 | 1,24 | -2,51% | - |
| 16.12.2024 | 1,33 | 1,35 | 1,27 | 1,27 | -5,21% | - |
| 13.12.2024 | 1,38 | 1,40 | 1,33 | 1,34 | -2,82% | - |
| 12.12.2024 | 1,43 | 1,44 | 1,38 | 1,38 | -2,47% | - |
| 11.12.2024 | 1,58 | 1,58 | 1,32 | 1,42 | -16,98% | - |
| 10.12.2024 | 1,72 | 1,74 | 1,69 | 1,71 | 0,18% | - |
| 09.12.2024 | 1,70 | 1,75 | 1,68 | 1,71 | 1,79% | - |
| 06.12.2024 | 1,68 | 1,69 | 1,59 | 1,68 | 0,84% | - |
| 05.12.2024 | 1,69 | 1,70 | 1,56 | 1,66 | -2,29% | - |
| 04.12.2024 | 1,68 | 1,72 | 1,65 | 1,70 | 2,60% | - |
| 03.12.2024 | 1,61 | 1,67 | 1,60 | 1,66 | 3,82% | - |
| 02.12.2024 | 1,52 | 1,60 | 1,46 | 1,60 | 6,97% | - |
| 29.11.2024 | 1,47 | 1,51 | 1,47 | 1,49 | 0,07% | - |
| 28.11.2024 | 1,61 | 1,61 | 1,48 | 1,49 | -6,34% | - |
| 27.11.2024 | 1,65 | 1,65 | 1,58 | 1,59 | -2,39% | - |
| 26.11.2024 | 1,70 | 1,70 | 1,62 | 1,63 | -1,87% | - |
| 25.11.2024 | 1,67 | 1,71 | 1,62 | 1,66 | -0,24% | - |
| 22.11.2024 | 1,54 | 1,68 | 1,54 | 1,67 | 9,03% | - |
| 21.11.2024 | 1,50 | 1,53 | 1,47 | 1,53 | 2,48% | - |
| 20.11.2024 | 1,44 | 1,50 | 1,43 | 1,49 | 4,05% | - |
| 19.11.2024 | 1,43 | 1,46 | 1,43 | 1,43 | 0,56% | - |
| 18.11.2024 | 1,48 | 1,48 | 1,36 | 1,43 | -2,93% | - |
| 15.11.2024 | 1,48 | 1,50 | 1,47 | 1,47 | -2,72% | - |
| 14.11.2024 | 1,51 | 1,51 | 1,47 | 1,51 | 1,28% | - |
| 13.11.2024 | 1,49 | 1,50 | 1,45 | 1,49 | -0,67% | - |
| 12.11.2024 | 1,56 | 1,56 | 1,49 | 1,50 | -3,47% | - |
| 11.11.2024 | 1,52 | 1,56 | 1,50 | 1,55 | 3,26% | - |
| 08.11.2024 | 1,47 | 1,52 | 1,46 | 1,51 | 2,31% | - |
| 07.11.2024 | 1,44 | 1,51 | 1,44 | 1,47 | 3,37% | - |
| 06.11.2024 | 1,37 | 1,44 | 1,35 | 1,42 | 5,64% | - |
| 05.11.2024 | 1,31 | 1,35 | 1,30 | 1,35 | 2,75% | - |
| 04.11.2024 | 1,31 | 1,32 | 1,29 | 1,31 | 0,92% | - |
| 01.11.2024 | 1,36 | 1,37 | 1,24 | 1,30 | -1,67% | - |
| 31.10.2024 | 1,37 | 1,39 | 1,32 | 1,32 | -4,14% | - |
| 30.10.2024 | 1,37 | 1,39 | 1,34 | 1,38 | 1,03% | - |
| 29.10.2024 | 1,34 | 1,39 | 1,34 | 1,36 | 0,37% | - |
| 28.10.2024 | 1,37 | 1,38 | 1,33 | 1,36 | 0,15% | - |
| 25.10.2024 | 1,35 | 1,39 | 1,34 | 1,36 | 1,57% | - |
| 24.10.2024 | 1,39 | 1,40 | 1,34 | 1,34 | -3,47% | - |
| 23.10.2024 | 1,40 | 1,47 | 1,37 | 1,38 | -0,22% | - |
| 22.10.2024 | 1,18 | 1,44 | 1,17 | 1,39 | 18,65% | - |
| 21.10.2024 | 1,24 | 1,24 | 1,17 | 1,17 | -5,04% | - |
| 18.10.2024 | 1,24 | 1,25 | 1,21 | 1,23 | 1,57% | - |
| 17.10.2024 | 1,16 | 1,23 | 1,16 | 1,21 | 6,50% | - |
| 16.10.2024 | 1,14 | 1,14 | 1,11 | 1,14 | -0,18% | - |
| 15.10.2024 | 1,16 | 1,17 | 1,13 | 1,14 | -0,96% | - |
| 14.10.2024 | 1,18 | 1,18 | 1,14 | 1,15 | -1,79% | - |
| 11.10.2024 | 1,18 | 1,19 | 1,14 | 1,17 | -2,09% | - |
| 10.10.2024 | 1,18 | 1,20 | 1,15 | 1,20 | 1,27% | - |
| 09.10.2024 | 1,17 | 1,20 | 1,17 | 1,18 | -0,08% | - |
| 08.10.2024 | 1,20 | 1,21 | 1,18 | 1,18 | -2,95% | - |
| 07.10.2024 | 1,28 | 1,28 | 1,21 | 1,22 | -3,33% | - |
| 04.10.2024 | 1,26 | 1,28 | 1,24 | 1,26 | 1,12% | - |
| 03.10.2024 | 1,25 | 1,25 | 1,22 | 1,25 | 0,24% | - |
| 02.10.2024 | 1,31 | 1,31 | 1,24 | 1,24 | -3,86% | - |
| 01.10.2024 | 1,27 | 1,32 | 1,26 | 1,29 | 2,37% | - |
| 30.09.2024 | 1,33 | 1,33 | 1,25 | 1,26 | -4,02% | - |
| 27.09.2024 | 1,38 | 1,38 | 1,31 | 1,32 | -3,45% | - |
| 26.09.2024 | 1,36 | 1,40 | 1,34 | 1,36 | -0,58% | - |
| 25.09.2024 | 1,39 | 1,39 | 1,34 | 1,37 | -1,15% | - |
| 24.09.2024 | 1,32 | 1,39 | 1,32 | 1,39 | 8,10% | - |
| 23.09.2024 | 1,22 | 1,36 | 0,85 | 1,28 | -12,35% | - |
| 20.09.2024 | 1,58 | 1,58 | 1,46 | 1,47 | -6,39% | - |
| 19.09.2024 | 1,57 | 1,58 | 1,55 | 1,57 | 0,51% | - |
| 18.09.2024 | 1,59 | 1,59 | 1,55 | 1,56 | -0,89% | - |
| 17.09.2024 | 1,54 | 1,58 | 1,54 | 1,57 | 1,29% | - |
| 16.09.2024 | 1,58 | 1,58 | 1,54 | 1,55 | -0,06% | - |
| 13.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 12.09.2024 | 1,54 | 1,58 | 1,54 | 1,56 | 2,29% | - |
| 11.09.2024 | 1,54 | 1,55 | 1,52 | 1,53 | 3,04% | - |
| 10.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -3,77% | - |
| 09.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,26% | - |
| 06.09.2024 | 1,62 | 1,63 | 1,54 | 1,54 | 0,00% | - |
| 05.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,14% | - |