1,630€
-7,12%
Echtzeit-Aktienkurs Qwamplify
Bid:
Ask:
Aktienkurse zur Qwamplify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,63 | 1,82 | 1,63 | 1,63 | -7,12% | - |
| 11.12.2025 | 1,56 | 1,76 | 1,56 | 1,76 | 12,50% | - |
| 10.12.2025 | 1,45 | 1,64 | 1,45 | 1,56 | 12,23% | - |
| 09.12.2025 | 1,43 | 1,48 | 1,37 | 1,39 | 6,92% | - |
| 08.12.2025 | 1,43 | 1,46 | 1,30 | 1,30 | -7,14% | - |
| 05.12.2025 | 1,45 | 1,48 | 1,39 | 1,40 | -0,71% | - |
| 04.12.2025 | 1,56 | 1,56 | 1,41 | 1,41 | -4,73% | - |
| 03.12.2025 | 1,52 | 1,56 | 1,48 | 1,48 | -2,31% | - |
| 02.12.2025 | 1,53 | 1,56 | 1,51 | 1,52 | -0,33% | - |
| 01.12.2025 | 1,52 | 1,56 | 1,50 | 1,52 | 2,01% | - |
| 28.11.2025 | 1,54 | 1,57 | 1,49 | 1,49 | 2,76% | - |
| 27.11.2025 | 1,64 | 1,64 | 1,45 | 1,45 | -2,68% | - |
| 26.11.2025 | 1,61 | 1,67 | 1,49 | 1,49 | -0,67% | - |
| 25.11.2025 | 1,61 | 1,63 | 1,50 | 1,50 | 2,04% | - |
| 24.11.2025 | 1,56 | 1,64 | 1,47 | 1,47 | -2,00% | - |
| 21.11.2025 | 1,57 | 1,61 | 1,50 | 1,50 | 0,00% | - |
| 20.11.2025 | 1,59 | 1,62 | 1,50 | 1,50 | -1,32% | - |
| 19.11.2025 | 1,62 | 1,68 | 1,52 | 1,52 | 0,00% | - |
| 17.11.2025 | 1,55 | 1,65 | 1,52 | 1,52 | 4,11% | - |
| 14.11.2025 | 1,61 | 1,61 | 1,46 | 1,46 | -3,95% | - |
| 13.11.2025 | 1,57 | 1,61 | 1,52 | 1,52 | -1,30% | - |
| 12.11.2025 | 1,59 | 1,61 | 1,54 | 1,54 | 4,05% | - |
| 11.11.2025 | 1,56 | 1,61 | 1,48 | 1,48 | 1,37% | - |
| 10.11.2025 | 1,63 | 1,63 | 1,46 | 1,46 | -8,18% | - |
| 07.11.2025 | 1,62 | 1,65 | 1,58 | 1,59 | 3,25% | - |
| 06.11.2025 | 1,65 | 1,69 | 1,54 | 1,54 | -1,91% | - |
| 05.11.2025 | 1,71 | 1,75 | 1,57 | 1,57 | -4,27% | - |
| 04.11.2025 | 1,75 | 1,75 | 1,64 | 1,64 | -4,37% | - |
| 03.11.2025 | 1,78 | 1,91 | 1,70 | 1,72 | 2,08% | - |
| 31.10.2025 | 1,88 | 1,88 | 1,68 | 1,68 | -4,55% | - |
| 30.10.2025 | 1,89 | 1,91 | 1,76 | 1,76 | -2,22% | - |
| 29.10.2025 | 1,99 | 1,99 | 1,80 | 1,80 | -15,09% | - |
| 28.10.2025 | 2,00 | 2,12 | 1,93 | 2,12 | 15,22% | 560,00 |
| 27.10.2025 | 2,00 | 2,02 | 1,84 | 1,84 | -7,07% | - |
| 24.10.2025 | 2,04 | 2,08 | 1,98 | 1,98 | -4,81% | - |
| 23.10.2025 | 2,10 | 2,12 | 2,08 | 2,08 | 6,67% | - |
| 22.10.2025 | 2,13 | 2,13 | 1,95 | 1,95 | -3,47% | - |
| 21.10.2025 | 2,13 | 2,16 | 2,02 | 2,02 | 2,54% | - |
| 20.10.2025 | 2,14 | 2,15 | 1,97 | 1,97 | -7,94% | - |
| 17.10.2025 | 2,15 | 2,17 | 2,13 | 2,14 | 7,00% | - |
| 16.10.2025 | 2,15 | 2,16 | 2,00 | 2,00 | -0,99% | - |
| 15.10.2025 | 2,14 | 2,16 | 2,02 | 2,02 | -4,72% | - |
| 14.10.2025 | 2,15 | 2,18 | 2,12 | 2,12 | 4,95% | - |
| 13.10.2025 | 2,20 | 2,20 | 2,02 | 2,02 | -6,48% | - |
| 10.10.2025 | 2,16 | 2,21 | 2,15 | 2,16 | 6,93% | - |
| 09.10.2025 | 2,15 | 2,16 | 2,02 | 2,02 | 0,00% | - |
| 08.10.2025 | 2,15 | 2,16 | 2,02 | 2,02 | 0,00% | - |
| 07.10.2025 | 2,15 | 2,16 | 2,02 | 2,02 | 0,00% | - |
| 06.10.2025 | 2,15 | 2,16 | 2,02 | 2,02 | -5,61% | - |
| 03.10.2025 | 2,16 | 2,18 | 2,12 | 2,14 | 5,94% | - |
| 02.10.2025 | 2,16 | 2,16 | 2,02 | 2,02 | -6,48% | - |
| 01.10.2025 | 2,15 | 2,17 | 2,14 | 2,16 | 6,93% | - |
| 30.09.2025 | 2,18 | 2,19 | 2,02 | 2,02 | -12,93% | - |
| 29.09.2025 | 2,18 | 2,32 | 2,17 | 2,32 | 12,62% | 213,00 |
| 26.09.2025 | 2,18 | 2,18 | 2,06 | 2,06 | -7,21% | - |
| 25.09.2025 | 2,18 | 2,22 | 2,17 | 2,22 | -4,31% | - |
| 24.09.2025 | 2,18 | 2,32 | 2,17 | 2,32 | 12,62% | 213,00 |
| 23.09.2025 | 2,18 | 2,19 | 2,06 | 2,06 | 0,98% | - |
| 22.09.2025 | 2,19 | 2,20 | 2,04 | 2,04 | -6,85% | - |
| 19.09.2025 | 2,17 | 2,22 | 2,15 | 2,19 | 1,39% | - |
| 18.09.2025 | 2,19 | 2,20 | 2,15 | 2,16 | 1,41% | - |
| 17.09.2025 | 2,18 | 2,20 | 2,12 | 2,13 | 1,43% | - |
| 16.09.2025 | 2,19 | 2,24 | 2,10 | 2,10 | -4,11% | - |
| 15.09.2025 | 2,20 | 2,22 | 2,17 | 2,19 | 0,00% | - |
| 12.09.2025 | 2,19 | 2,24 | 2,18 | 2,19 | 0,46% | - |
| 11.09.2025 | 2,18 | 2,22 | 2,17 | 2,18 | 4,81% | - |
| 10.09.2025 | 2,17 | 2,21 | 2,08 | 2,08 | -5,02% | - |
| 08.09.2025 | 2,19 | 2,22 | 2,18 | 2,19 | 0,00% | - |
| 05.09.2025 | 2,17 | 2,19 | 2,16 | 2,19 | 1,39% | - |
| 04.09.2025 | 2,17 | 2,20 | 2,15 | 2,16 | 0,00% | - |
| 03.09.2025 | 2,17 | 2,20 | 2,13 | 2,16 | -0,92% | - |
| 02.09.2025 | 2,20 | 2,20 | 2,17 | 2,18 | -0,91% | - |
| 01.09.2025 | 2,15 | 2,21 | 2,13 | 2,20 | 3,29% | - |
| 29.08.2025 | 2,15 | 2,17 | 2,13 | 2,13 | -1,84% | - |
| 28.08.2025 | 2,17 | 2,20 | 2,13 | 2,17 | 0,46% | - |
| 27.08.2025 | 2,17 | 2,19 | 2,15 | 2,16 | -0,46% | - |
| 26.08.2025 | 2,27 | 2,28 | 2,17 | 2,17 | -4,41% | - |
| 25.08.2025 | 2,25 | 2,27 | 2,25 | 2,27 | 1,34% | - |
| 22.08.2025 | 2,23 | 2,24 | 2,22 | 2,24 | 0,45% | - |
| 21.08.2025 | 2,24 | 2,27 | 2,22 | 2,23 | -0,45% | - |
| 20.08.2025 | 2,23 | 2,24 | 2,22 | 2,24 | 0,45% | - |
| 19.08.2025 | 2,21 | 2,28 | 2,21 | 2,23 | 1,36% | - |
| 18.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 15.08.2025 | 2,23 | 2,23 | 2,19 | 2,20 | -1,35% | - |
| 14.08.2025 | 2,21 | 2,23 | 2,21 | 2,23 | 0,45% | - |
| 13.08.2025 | 2,21 | 2,25 | 2,20 | 2,22 | 0,45% | - |
| 12.08.2025 | 2,21 | 2,21 | 2,20 | 2,21 | 0,45% | - |
| 11.08.2025 | 2,21 | 2,24 | 2,18 | 2,20 | -0,45% | - |
| 08.08.2025 | 2,18 | 2,24 | 2,17 | 2,21 | 1,38% | - |
| 07.08.2025 | 2,18 | 2,19 | 2,18 | 2,18 | -0,46% | - |
| 06.08.2025 | 2,24 | 2,24 | 2,17 | 2,19 | -2,23% | - |
| 05.08.2025 | 2,25 | 2,26 | 2,16 | 2,24 | -0,88% | - |
| 04.08.2025 | 2,28 | 2,29 | 2,23 | 2,26 | -0,88% | - |
| 01.08.2025 | 2,24 | 2,28 | 2,24 | 2,28 | 1,79% | - |
| 31.07.2025 | 2,27 | 2,27 | 2,23 | 2,24 | -3,45% | - |
| 30.07.2025 | 2,29 | 2,35 | 2,28 | 2,32 | 1,31% | - |
| 29.07.2025 | 2,33 | 2,33 | 2,28 | 2,29 | -1,72% | - |
| 28.07.2025 | 2,33 | 2,33 | 2,31 | 2,33 | 0,43% | - |
| 25.07.2025 | 2,33 | 2,36 | 2,31 | 2,32 | 0,00% | - |
| 24.07.2025 | 2,33 | 2,34 | 2,30 | 2,32 | 0,43% | - |