2,315€
-1,07%
Echtzeit-Aktienkurs Qwamplify
Bid:
Ask:
Aktienkurse zur Qwamplify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,28 | 2,32 | 2,26 | 2,32 | -1,07% | - |
| 04.11.2024 | 2,24 | 2,34 | 2,24 | 2,34 | 1,30% | 230,00 |
| 01.11.2024 | 2,30 | 2,31 | 2,30 | 2,31 | 4,05% | 325,00 |
| 31.10.2024 | 2,21 | 2,22 | 2,21 | 2,22 | 0,45% | - |
| 30.10.2024 | 2,12 | 2,21 | 2,12 | 2,21 | -5,56% | - |
| 29.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,43% | 20,00 |
| 28.10.2024 | 2,10 | 2,35 | 1,93 | 2,35 | 6,82% | 2.300,00 |
| 25.10.2024 | 2,30 | 2,30 | 2,20 | 2,20 | 6,54% | 250,00 |
| 24.10.2024 | 2,12 | 2,15 | 2,07 | 2,07 | -6,14% | - |
| 23.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 4.240,00 |
| 22.10.2024 | 2,15 | 2,20 | 2,10 | 2,20 | -1,35% | 8.454,00 |
| 21.10.2024 | 2,17 | 2,23 | 2,15 | 2,23 | 0,90% | 662,00 |
| 18.10.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 1,38% | 649,00 |
| 17.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -5,22% | 42,00 |
| 16.10.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,43% | 199,00 |
| 15.10.2024 | 2,18 | 2,31 | 2,18 | 2,31 | 6,45% | - |
| 14.10.2024 | 2,19 | 2,19 | 2,17 | 2,17 | -5,65% | 24,00 |
| 11.10.2024 | 2,18 | 2,30 | 2,18 | 2,30 | -4,17% | 66,00 |
| 10.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 142,00 |
| 09.10.2024 | 2,40 | 2,40 | 2,21 | 2,40 | 1,27% | 1.093,00 |
| 08.10.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 07.10.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 04.10.2024 | 2,37 | 2,46 | 2,37 | 2,37 | -1,25% | - |
| 03.10.2024 | 2,34 | 2,40 | 2,34 | 2,40 | 0,00% | 302,00 |
| 02.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 100,00 |
| 01.10.2024 | 2,46 | 2,46 | 2,34 | 2,40 | -2,44% | 2.466,00 |
| 30.09.2024 | 2,33 | 2,46 | 2,33 | 2,46 | 2,29% | 1.758,00 |
| 27.09.2024 | 2,42 | 2,42 | 2,41 | 2,41 | -0,21% | - |
| 26.09.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -2,82% | - |
| 25.09.2024 | 2,36 | 2,48 | 2,36 | 2,48 | 5,98% | 38,00 |
| 24.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -2,70% | 35,00 |
| 23.09.2024 | 2,42 | 2,43 | 2,41 | 2,41 | -0,41% | - |
| 20.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 19.09.2024 | 2,43 | 2,43 | 2,41 | 2,42 | -0,41% | - |
| 18.09.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -3,00% | - |
| 17.09.2024 | 2,34 | 2,50 | 2,34 | 2,50 | 3,73% | 2.157,00 |
| 16.09.2024 | 2,42 | 2,42 | 2,41 | 2,41 | -3,21% | - |
| 13.09.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | 50,00 |
| 12.09.2024 | 2,45 | 2,50 | 2,33 | 2,50 | -0,99% | 2.441,00 |
| 11.09.2024 | 2,54 | 2,54 | 2,53 | 2,53 | -0,20% | - |
| 10.09.2024 | 2,54 | 2,54 | 2,52 | 2,53 | 4,12% | - |
| 09.09.2024 | 2,50 | 2,50 | 2,43 | 2,43 | -4,71% | 240,00 |
| 06.09.2024 | 2,56 | 2,56 | 2,55 | 2,55 | 2,00% | - |
| 05.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,91% | 800,00 |
| 04.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 2,59% | - |
| 03.09.2024 | 2,53 | 2,64 | 2,51 | 2,51 | 0,40% | 1.504,00 |
| 02.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -3,47% | 140,00 |
| 30.08.2024 | 2,48 | 2,59 | 2,41 | 2,59 | 3,60% | 1.112,00 |
| 29.08.2024 | 2,50 | 2,50 | 2,45 | 2,50 | -1,19% | 131,00 |
| 28.08.2024 | 2,44 | 2,53 | 2,44 | 2,53 | 1,81% | 115,00 |
| 27.08.2024 | 2,52 | 2,52 | 2,49 | 2,49 | -1,00% | - |
| 26.08.2024 | 2,52 | 2,52 | 2,51 | 2,51 | -0,20% | - |
| 23.08.2024 | 2,52 | 2,52 | 2,51 | 2,52 | 0,00% | - |
| 22.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,90% | - |
| 21.08.2024 | 2,59 | 2,60 | 2,59 | 2,59 | 3,60% | 1.727,00 |
| 20.08.2024 | 2,47 | 2,50 | 2,47 | 2,50 | -3,47% | - |
| 19.08.2024 | 2,59 | 2,59 | 2,35 | 2,59 | 0,00% | 2.165,00 |
| 16.08.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,78% | 5,00 |
| 15.08.2024 | 2,60 | 2,60 | 2,36 | 2,57 | 5,33% | 1.288,00 |
| 14.08.2024 | 2,64 | 2,64 | 2,44 | 2,44 | -1,61% | 805,00 |
| 13.08.2024 | 2,35 | 2,57 | 2,35 | 2,48 | 0,00% | 500,00 |
| 12.08.2024 | 2,30 | 2,48 | 2,25 | 2,48 | 6,90% | 1.325,00 |
| 09.08.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 4,04% | 200,00 |
| 08.08.2024 | 2,32 | 2,40 | 2,23 | 2,23 | -12,55% | 1.400,00 |
| 07.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -4,85% | 317,00 |
| 05.08.2024 | 2,68 | 2,68 | 2,58 | 2,68 | -0,37% | 1.430,00 |
| 02.08.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,37% | 1.000,00 |
| 01.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,10% | 40,00 |
| 31.07.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -0,36% | 350,00 |
| 30.07.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 2,43% | 20,00 |
| 29.07.2024 | 2,67 | 2,68 | 2,67 | 2,68 | 0,00% | - |
| 26.07.2024 | 2,67 | 2,69 | 2,67 | 2,68 | -2,01% | - |
| 25.07.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -1,44% | 37,00 |
| 24.07.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 2,78% | 204,00 |
| 23.07.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,28% | - |
| 22.07.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -3,87% | - |
| 19.07.2024 | 2,84 | 2,84 | 2,70 | 2,84 | 7,17% | 4.867,00 |
| 18.07.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -0,38% | 475,00 |
| 17.07.2024 | 2,62 | 2,66 | 2,60 | 2,66 | 1,53% | 231,00 |
| 16.07.2024 | 2,60 | 2,62 | 2,60 | 2,62 | 0,77% | 386,00 |
| 15.07.2024 | 2,59 | 2,60 | 2,59 | 2,60 | 0,00% | 5.667,00 |
| 12.07.2024 | 2,59 | 2,60 | 2,59 | 2,60 | 0,39% | 1.051,00 |
| 11.07.2024 | 2,60 | 2,60 | 2,59 | 2,59 | -0,38% | 458,00 |
| 10.07.2024 | 2,59 | 2,60 | 2,59 | 2,60 | 0,00% | 101,00 |
| 09.07.2024 | 2,75 | 2,81 | 2,60 | 2,60 | -4,41% | 1.681,00 |
| 08.07.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | 12,00 |
| 05.07.2024 | 2,87 | 2,87 | 2,70 | 2,72 | -5,88% | 851,00 |
| 04.07.2024 | 2,85 | 2,89 | 2,76 | 2,89 | 1,40% | 2.854,00 |
| 03.07.2024 | 2,87 | 2,92 | 2,85 | 2,85 | 0,35% | 306,00 |
| 02.07.2024 | 2,92 | 2,92 | 2,84 | 2,84 | -2,74% | 1.751,00 |
| 01.07.2024 | 2,92 | 2,92 | 2,86 | 2,92 | 0,34% | 3.516,00 |
| 28.06.2024 | 2,80 | 2,91 | 2,80 | 2,91 | -1,02% | 4.195,00 |
| 27.06.2024 | 2,92 | 2,94 | 2,86 | 2,94 | 0,68% | 4.239,00 |
| 26.06.2024 | 2,99 | 2,99 | 2,92 | 2,92 | -2,34% | 1.728,00 |
| 25.06.2024 | 2,93 | 3,00 | 2,93 | 2,99 | 2,05% | 11,00 |
| 24.06.2024 | 2,92 | 3,03 | 2,92 | 2,93 | -1,01% | 1.356,00 |
| 21.06.2024 | 2,97 | 3,04 | 2,96 | 2,96 | 0,00% | 1.614,00 |
| 20.06.2024 | 3,08 | 3,18 | 2,95 | 2,96 | -4,82% | 19.027,00 |
| 19.06.2024 | 3,22 | 3,22 | 3,09 | 3,11 | -2,20% | 5.051,00 |
| 18.06.2024 | 2,90 | 3,18 | 2,90 | 3,18 | 6,71% | 7.614,00 |