1,165€
0,43%
Echtzeit-Aktienkurs ActiveOps PLC
Bid:
Ask:
Aktienkurse zur ActiveOps PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 20.10.2026 | 1,23 | 1,23 | 1,16 | 1,16 | -4,53% | - |
| 19.10.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,41% | - |
| 16.10.2026 | 1,29 | 1,29 | 1,25 | 1,25 | -1,97% | - |
| 15.10.2026 | 1,21 | 1,33 | 1,21 | 1,27 | 4,53% | - |
| 14.10.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 13.10.2026 | 1,32 | 1,32 | 1,22 | 1,22 | -5,81% | - |
| 12.10.2026 | 2,34 | 2,34 | 1,29 | 1,29 | -51,50% | - |
| 09.10.2026 | 2,59 | 2,69 | 2,56 | 2,66 | 3,91% | - |
| 08.10.2026 | 2,54 | 2,57 | 2,53 | 2,56 | -0,78% | - |
| 07.10.2026 | 2,53 | 2,58 | 2,52 | 2,58 | 1,98% | - |
| 06.10.2026 | 2,57 | 2,57 | 2,53 | 2,53 | -0,78% | - |
| 05.10.2026 | 2,57 | 2,57 | 2,53 | 2,55 | 0,79% | - |
| 02.10.2026 | 2,55 | 2,55 | 2,53 | 2,53 | -0,39% | - |
| 01.10.2026 | 2,52 | 2,55 | 2,51 | 2,54 | 1,20% | - |
| 30.09.2026 | 2,53 | 2,55 | 2,51 | 2,51 | 0,00% | - |
| 29.09.2026 | 2,49 | 2,54 | 2,48 | 2,51 | 1,21% | - |
| 28.09.2026 | 2,42 | 2,48 | 2,40 | 2,48 | 3,77% | - |
| 25.09.2026 | 2,44 | 2,44 | 2,38 | 2,39 | -0,42% | - |
| 24.09.2026 | 2,40 | 2,40 | 2,39 | 2,40 | 0,00% | - |
| 23.09.2026 | 2,39 | 2,40 | 2,36 | 2,40 | 1,69% | - |
| 22.09.2026 | 2,40 | 2,40 | 2,36 | 2,36 | -1,67% | - |
| 21.09.2026 | 2,42 | 2,42 | 2,39 | 2,40 | 0,42% | - |
| 18.09.2026 | 2,39 | 2,42 | 2,39 | 2,39 | 0,00% | - |
| 17.09.2026 | 2,36 | 2,42 | 2,33 | 2,39 | 2,14% | - |
| 16.09.2026 | 2,38 | 2,38 | 2,33 | 2,34 | -1,27% | - |
| 15.09.2026 | 2,35 | 2,39 | 2,34 | 2,37 | 1,28% | - |
| 14.09.2026 | 2,29 | 2,34 | 2,29 | 2,34 | 2,18% | - |
| 11.09.2026 | 2,17 | 2,29 | 2,16 | 2,29 | 6,51% | - |
| 10.09.2026 | 2,16 | 2,19 | 2,13 | 2,15 | 0,00% | - |
| 09.09.2026 | 2,18 | 2,21 | 2,15 | 2,15 | -1,83% | - |
| 08.09.2026 | 2,19 | 2,22 | 2,19 | 2,19 | 0,46% | - |
| 07.09.2026 | 2,19 | 2,22 | 2,18 | 2,18 | 0,00% | - |
| 04.09.2026 | 2,20 | 2,22 | 2,18 | 2,18 | -0,46% | - |
| 03.09.2026 | 2,24 | 2,27 | 2,18 | 2,19 | -2,67% | - |
| 02.09.2026 | 2,28 | 2,28 | 2,24 | 2,25 | -0,44% | - |
| 01.09.2026 | 2,27 | 2,28 | 2,24 | 2,26 | -0,44% | - |
| 31.08.2026 | 2,25 | 2,28 | 2,23 | 2,27 | 5,09% | - |
| 28.08.2026 | 2,14 | 2,16 | 2,14 | 2,16 | 0,00% | - |
| 27.08.2026 | 2,14 | 2,16 | 2,14 | 2,16 | 0,00% | - |
| 26.08.2026 | 2,14 | 2,16 | 2,14 | 2,16 | 0,00% | - |
| 25.08.2026 | 2,14 | 2,16 | 2,14 | 2,16 | 0,00% | - |
| 24.08.2026 | 2,14 | 2,16 | 2,14 | 2,16 | -1,82% | - |
| 21.08.2026 | 2,24 | 2,26 | 2,20 | 2,20 | -2,65% | - |
| 20.08.2026 | 2,24 | 2,26 | 2,24 | 2,26 | 0,00% | - |
| 19.08.2026 | 2,30 | 2,32 | 2,26 | 2,26 | -2,59% | - |
| 18.08.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 0,00% | - |
| 17.08.2026 | 2,28 | 2,32 | 2,28 | 2,32 | 0,00% | - |
| 14.08.2026 | 2,28 | 2,32 | 2,28 | 2,32 | 0,00% | - |
| 13.08.2026 | 2,28 | 2,32 | 2,28 | 2,32 | -0,85% | - |
| 12.08.2026 | 2,30 | 2,34 | 2,30 | 2,34 | 0,86% | - |
| 11.08.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 0,00% | - |
| 10.08.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 0,00% | - |
| 07.08.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 0,00% | - |
| 06.08.2026 | 2,36 | 2,36 | 2,32 | 2,32 | -0,85% | - |
| 05.08.2026 | 2,28 | 2,34 | 2,26 | 2,34 | 3,54% | - |
| 04.08.2026 | 2,28 | 2,28 | 2,26 | 2,26 | 0,89% | - |
| 03.08.2026 | 2,28 | 2,28 | 2,24 | 2,24 | -0,88% | - |
| 31.07.2026 | 2,20 | 2,26 | 2,20 | 2,26 | 1,80% | - |
| 30.07.2026 | 2,18 | 2,24 | 2,18 | 2,22 | -0,89% | - |
| 29.07.2026 | 2,20 | 2,24 | 2,20 | 2,24 | 0,00% | - |
| 28.07.2026 | 2,20 | 2,24 | 2,20 | 2,24 | 0,00% | - |
| 27.07.2026 | 2,20 | 2,24 | 2,20 | 2,24 | 0,00% | - |
| 24.07.2026 | 2,20 | 2,24 | 2,20 | 2,24 | 0,90% | - |
| 23.07.2026 | 2,20 | 2,22 | 2,20 | 2,22 | 0,00% | - |
| 22.07.2026 | 2,20 | 2,22 | 2,20 | 2,22 | 0,00% | - |
| 21.07.2026 | 2,20 | 2,22 | 2,20 | 2,22 | -0,89% | - |
| 20.07.2026 | 2,24 | 2,24 | 2,22 | 2,24 | 0,90% | - |
| 17.07.2026 | 2,24 | 2,24 | 2,22 | 2,22 | -0,89% | - |
| 16.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 15.07.2026 | 2,22 | 2,28 | 2,22 | 2,22 | -2,63% | - |
| 14.07.2026 | 2,24 | 2,34 | 2,24 | 2,28 | -2,56% | - |
| 13.07.2026 | 2,40 | 2,40 | 2,34 | 2,34 | -4,88% | - |
| 10.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 09.07.2026 | 2,46 | 2,46 | 2,44 | 2,44 | 0,00% | - |
| 08.07.2026 | 2,56 | 2,56 | 2,44 | 2,44 | -6,87% | - |
| 07.07.2026 | 2,58 | 2,62 | 2,58 | 2,62 | 0,00% | - |
| 06.07.2026 | 2,56 | 2,62 | 2,56 | 2,62 | 0,77% | - |
| 03.07.2026 | 2,58 | 2,60 | 2,58 | 2,60 | -2,26% | - |
| 02.07.2026 | 2,92 | 2,92 | 2,56 | 2,66 | -9,52% | - |
| 01.07.2026 | 2,90 | 2,94 | 2,90 | 2,94 | 0,00% | - |
| 30.06.2026 | 2,92 | 2,94 | 2,92 | 2,94 | 0,00% | - |
| 29.06.2026 | 2,90 | 2,94 | 2,90 | 2,94 | 0,68% | - |
| 26.06.2026 | 2,90 | 2,92 | 2,90 | 2,92 | -0,68% | - |
| 25.06.2026 | 2,90 | 2,94 | 2,90 | 2,94 | 0,00% | - |
| 24.06.2026 | 2,90 | 2,94 | 2,90 | 2,94 | 0,00% | - |
| 23.06.2026 | 2,92 | 2,94 | 2,92 | 2,94 | 0,68% | - |
| 22.06.2026 | 2,88 | 2,92 | 2,88 | 2,92 | 0,00% | - |
| 19.06.2026 | 2,86 | 2,92 | 2,84 | 2,92 | 2,10% | - |
| 18.06.2026 | 2,84 | 2,86 | 2,84 | 2,86 | 0,00% | - |
| 17.06.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 16.06.2026 | 2,88 | 2,88 | 2,86 | 2,86 | 0,00% | - |
| 15.06.2026 | 2,78 | 2,92 | 2,78 | 2,86 | 3,62% | - |
| 12.06.2026 | 2,78 | 2,78 | 2,76 | 2,76 | 0,00% | - |
| 11.06.2026 | 2,70 | 2,76 | 2,70 | 2,76 | 1,47% | - |
| 10.06.2026 | 2,68 | 2,74 | 2,68 | 2,72 | 0,74% | - |
| 09.06.2026 | 2,66 | 2,70 | 2,66 | 2,70 | 0,00% | - |
| 08.06.2026 | 2,68 | 2,70 | 2,68 | 2,70 | 0,00% | - |
| 05.06.2026 | 2,66 | 2,70 | 2,66 | 2,70 | 0,00% | - |
| 04.06.2026 | 2,68 | 2,70 | 2,68 | 2,70 | 0,00% | - |