1,800€
2,27%
Echtzeit-Aktienkurs Qwamplify
Bid:
Ask:
Aktienkurse zur Qwamplify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 3,41% | 3.220,00 |
| 11.12.2025 | 1,54 | 1,76 | 1,54 | 1,76 | 17,33% | 6.077,00 |
| 10.12.2025 | 1,50 | 1,59 | 1,50 | 1,50 | 7,14% | 116.803,00 |
| 09.12.2025 | 1,43 | 1,49 | 1,34 | 1,40 | -0,36% | 2.345,00 |
| 08.12.2025 | 1,42 | 1,44 | 1,41 | 1,41 | -3,77% | - |
| 05.12.2025 | 1,42 | 1,46 | 1,34 | 1,46 | -2,01% | 1.836,00 |
| 04.12.2025 | 1,48 | 1,49 | 1,46 | 1,49 | -0,67% | 4.895,00 |
| 03.12.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -1,32% | 28,00 |
| 02.12.2025 | 1,53 | 1,55 | 1,51 | 1,52 | -0,33% | - |
| 01.12.2025 | 1,53 | 1,54 | 1,50 | 1,53 | 0,33% | - |
| 28.11.2025 | 1,52 | 1,52 | 1,50 | 1,52 | 0,00% | 2.200,00 |
| 27.11.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -5,59% | 4.048,00 |
| 26.11.2025 | 1,61 | 1,67 | 1,60 | 1,61 | 0,63% | - |
| 25.11.2025 | 1,61 | 1,63 | 1,60 | 1,60 | 0,00% | - |
| 24.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,23% | 200,00 |
| 21.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | 300,00 |
| 20.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | 1.240,00 |
| 19.11.2025 | 1,60 | 1,69 | 1,55 | 1,55 | -4,91% | 1.068,00 |
| 18.11.2025 | 1,64 | 1,66 | 1,63 | 1,63 | 1,87% | - |
| 17.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 4,58% | 100,00 |
| 14.11.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -4,38% | 815,00 |
| 13.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,56% | 3.020,00 |
| 12.11.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -4,63% | - |
| 11.11.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 2,53% | 1.000,00 |
| 10.11.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -3,07% | 2.529,00 |
| 07.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 5,16% | 200,00 |
| 06.11.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -7,19% | 5.115,00 |
| 05.11.2025 | 1,73 | 1,75 | 1,65 | 1,67 | -1,76% | - |
| 04.11.2025 | 1,69 | 1,70 | 1,69 | 1,70 | -2,86% | 101,00 |
| 03.11.2025 | 1,80 | 1,80 | 1,70 | 1,75 | -2,78% | 2.174,00 |
| 31.10.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -5,51% | 648,00 |
| 30.10.2025 | 1,90 | 1,91 | 1,90 | 1,91 | -0,78% | - |
| 29.10.2025 | 1,93 | 1,93 | 1,81 | 1,92 | 0,52% | 3.251,00 |
| 28.10.2025 | 1,80 | 1,98 | 1,80 | 1,91 | -4,50% | 1.436,00 |
| 27.10.2025 | 2,01 | 2,02 | 1,98 | 2,00 | 1,01% | - |
| 24.10.2025 | 2,05 | 2,05 | 1,98 | 1,98 | -8,33% | - |
| 23.10.2025 | 2,00 | 2,18 | 1,90 | 2,16 | -0,92% | 1.659,00 |
| 22.10.2025 | 2,04 | 2,18 | 2,00 | 2,18 | 0,00% | 748,00 |
| 21.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | 120,00 |
| 17.10.2025 | 2,08 | 2,20 | 2,04 | 2,20 | 5,77% | 3.548,00 |
| 16.10.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -0,95% | 2.450,00 |
| 15.10.2025 | 2,08 | 2,20 | 2,08 | 2,10 | -1,41% | 368,00 |
| 14.10.2025 | 2,14 | 2,16 | 2,12 | 2,13 | -0,93% | - |
| 13.10.2025 | 2,14 | 2,18 | 2,14 | 2,15 | 0,00% | - |
| 10.10.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -2,27% | - |
| 09.10.2025 | 2,08 | 2,20 | 2,08 | 2,20 | 2,33% | 818,00 |
| 08.10.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | - |
| 07.10.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | - |
| 06.10.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -2,27% | - |
| 03.10.2025 | 2,06 | 2,20 | 2,06 | 2,20 | 0,00% | 1.310,00 |
| 02.10.2025 | 2,14 | 2,20 | 2,08 | 2,20 | 0,00% | 2.200,00 |
| 01.10.2025 | 2,14 | 2,20 | 2,14 | 2,20 | 4,76% | 2.422,00 |
| 30.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 12,00 |
| 29.09.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -5,41% | 3.055,00 |
| 26.09.2025 | 2,14 | 2,22 | 2,14 | 2,22 | -0,89% | 597,00 |
| 25.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | 10,00 |
| 24.09.2025 | 2,18 | 2,19 | 2,18 | 2,18 | -2,68% | - |
| 23.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | 1,00 |
| 22.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | 10,00 |
| 19.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | 1.379,00 |
| 18.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | 1.000,00 |
| 17.09.2025 | 2,16 | 2,24 | 2,14 | 2,14 | -2,73% | 5.165,00 |
| 16.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 1.000,00 |
| 15.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | 200,00 |
| 12.09.2025 | 2,16 | 2,22 | 2,16 | 2,22 | 2,78% | 1.179,00 |
| 11.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | 555,00 |
| 10.09.2025 | 2,17 | 2,20 | 2,17 | 2,18 | 0,46% | - |
| 09.09.2025 | 2,18 | 2,18 | 2,17 | 2,17 | 0,46% | - |
| 08.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | 1.650,00 |
| 05.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | 332,00 |
| 04.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | 1.100,00 |
| 03.09.2025 | 2,20 | 2,20 | 2,12 | 2,16 | -0,46% | 3.005,00 |
| 02.09.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,36% | - |
| 01.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,29% | 900,00 |
| 29.08.2025 | 2,15 | 2,17 | 2,13 | 2,13 | -0,47% | - |
| 28.08.2025 | 2,20 | 2,20 | 2,13 | 2,14 | -5,31% | - |
| 27.08.2025 | 2,12 | 2,26 | 2,06 | 2,26 | 6,60% | 1.438,00 |
| 26.08.2025 | 2,12 | 2,28 | 2,12 | 2,12 | -6,19% | 4.236,00 |
| 25.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | 408,00 |
| 22.08.2025 | 2,20 | 2,26 | 2,20 | 2,26 | -0,44% | 54,00 |
| 21.08.2025 | 2,24 | 2,27 | 2,22 | 2,27 | 1,34% | - |
| 20.08.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 0,90% | - |
| 19.08.2025 | 2,26 | 2,26 | 2,22 | 2,22 | 0,91% | 947,00 |
| 18.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 15.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | 9,00 |
| 14.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | 2.030,00 |
| 13.08.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 1,36% | 3.355,00 |
| 12.08.2025 | 2,21 | 2,21 | 2,20 | 2,21 | 0,00% | - |
| 11.08.2025 | 2,21 | 2,24 | 2,18 | 2,21 | -1,34% | - |
| 08.08.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 2,75% | 2.536,00 |
| 07.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 06.08.2025 | 2,28 | 2,28 | 2,12 | 2,24 | 0,90% | 842,00 |
| 05.08.2025 | 2,14 | 2,28 | 2,14 | 2,22 | 2,78% | 693,00 |
| 04.08.2025 | 2,14 | 2,16 | 2,14 | 2,16 | -1,82% | 516,00 |
| 01.08.2025 | 2,36 | 2,36 | 2,20 | 2,20 | -2,22% | 186,00 |
| 31.07.2025 | 2,27 | 2,27 | 2,23 | 2,25 | -1,32% | - |
| 30.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 1.085,00 |
| 29.07.2025 | 2,36 | 2,36 | 2,28 | 2,28 | -0,87% | 2.949,00 |
| 28.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 1.028,00 |
| 25.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 2.300,00 |