1,081€
-1,10%
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 | 1,12 | 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% | - |
| 04.09.2024 | 1,67 | 1,67 | 1,53 | 1,59 | -4,32% | - |
| 03.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,73% | - |
| 02.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,96% | - |
| 30.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,88% | - |
| 29.08.2024 | 1,66 | 1,70 | 1,66 | 1,70 | 3,91% | - |
| 28.08.2024 | 1,71 | 1,71 | 1,63 | 1,64 | 1,24% | - |
| 27.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,65% | - |
| 26.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,75% | - |
| 23.08.2024 | 1,72 | 1,73 | 1,66 | 1,71 | 2,70% | - |
| 22.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -3,70% | - |
| 21.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 3,35% | - |
| 20.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,33% | - |
| 19.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,72% | - |
| 16.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 5,86% | - |
| 15.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 14.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 3,49% | - |
| 13.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -4,57% | - |
| 12.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,70% | - |
| 09.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,72% | - |
| 08.08.2024 | 1,68 | 1,72 | 1,63 | 1,69 | 0,00% | - |
| 07.08.2024 | 1,64 | 1,71 | 1,63 | 1,69 | 3,99% | - |
| 06.08.2024 | 1,61 | 1,64 | 1,57 | 1,63 | 9,04% | - |
| 05.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -7,89% | - |