2,120€
2,91%
Echtzeit-Aktienkurs Qwamplify
Bid:
Ask:
Aktienkurse zur Qwamplify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,04 | 2,18 | 2,04 | 2,18 | 5,83% | 690,00 |
| 15.05.2025 | 2,02 | 2,06 | 2,02 | 2,06 | -1,90% | 574,00 |
| 14.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,44% | 159,00 |
| 13.05.2025 | 2,25 | 2,25 | 2,05 | 2,05 | -2,29% | - |
| 12.05.2025 | 2,10 | 2,13 | 2,10 | 2,10 | 10,36% | 1.241,00 |
| 09.05.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -9,37% | 67,00 |
| 08.05.2025 | 2,12 | 2,12 | 2,10 | 2,10 | 4,88% | 1.121,00 |
| 07.05.2025 | 2,00 | 2,08 | 1,95 | 2,00 | -8,05% | 40.355,00 |
| 06.05.2025 | 2,15 | 2,18 | 2,03 | 2,18 | 7,67% | - |
| 05.05.2025 | 2,02 | 2,20 | 2,02 | 2,02 | 0,90% | 14.789,00 |
| 02.05.2025 | 2,00 | 2,00 | 1,99 | 2,00 | -1,01% | 7.810,00 |
| 30.04.2025 | 2,05 | 2,05 | 2,02 | 2,02 | -2,53% | - |
| 29.04.2025 | 2,05 | 2,08 | 2,05 | 2,08 | 0,73% | - |
| 28.04.2025 | 2,05 | 2,06 | 2,05 | 2,06 | -1,32% | - |
| 25.04.2025 | 2,08 | 2,10 | 2,08 | 2,09 | -0,24% | - |
| 24.04.2025 | 2,08 | 2,10 | 2,08 | 2,09 | -4,86% | - |
| 23.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,02% | 500,00 |
| 22.04.2025 | 2,35 | 2,35 | 2,20 | 2,20 | 12,82% | 139,00 |
| 17.04.2025 | 2,35 | 2,35 | 1,95 | 1,95 | -18,73% | 280,00 |
| 16.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,85% | 292,00 |
| 15.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 10,00% | 19,00 |
| 14.04.2025 | 1,93 | 2,20 | 1,90 | 2,20 | -2,22% | 1.058,00 |
| 11.04.2025 | 2,28 | 2,28 | 2,25 | 2,25 | -1,21% | - |
| 10.04.2025 | 1,89 | 2,28 | 1,89 | 2,28 | -4,21% | - |
| 09.04.2025 | 2,19 | 2,38 | 2,18 | 2,38 | 23,19% | - |
| 08.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,53% | 3.495,00 |
| 07.04.2025 | 2,05 | 2,20 | 1,98 | 1,98 | -7,48% | 2.667,00 |
| 04.04.2025 | 2,15 | 2,17 | 2,12 | 2,14 | 0,23% | - |
| 03.04.2025 | 2,33 | 2,33 | 2,14 | 2,14 | -1,16% | - |
| 02.04.2025 | 2,24 | 2,24 | 2,16 | 2,16 | 0,00% | 237,00 |
| 01.04.2025 | 2,14 | 2,16 | 2,14 | 2,16 | -1,82% | 466,00 |
| 31.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 307,00 |
| 28.03.2025 | 2,21 | 2,21 | 2,20 | 2,20 | 0,00% | 978,00 |
| 27.03.2025 | 2,24 | 2,24 | 2,20 | 2,20 | -3,51% | 2.349,00 |
| 26.03.2025 | 2,23 | 2,28 | 2,23 | 2,28 | -5,00% | 2.034,00 |
| 25.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,23% | 280,00 |
| 24.03.2025 | 2,40 | 2,40 | 2,32 | 2,33 | 0,22% | - |
| 21.03.2025 | 2,39 | 2,40 | 2,32 | 2,32 | -3,33% | - |
| 20.03.2025 | 2,22 | 2,40 | 2,22 | 2,40 | -2,04% | 2.819,00 |
| 19.03.2025 | 2,31 | 2,45 | 2,31 | 2,45 | 4,26% | 1.854,00 |
| 18.03.2025 | 2,55 | 2,55 | 2,34 | 2,35 | -5,62% | 28,00 |
| 17.03.2025 | 2,49 | 2,50 | 2,48 | 2,49 | 3,75% | 4.244,00 |
| 14.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,83% | 1.277,00 |
| 13.03.2025 | 2,48 | 2,48 | 2,32 | 2,47 | 0,20% | - |
| 12.03.2025 | 2,46 | 2,47 | 2,46 | 2,47 | 0,41% | - |
| 11.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 10.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,29% | - |
| 07.03.2025 | 2,39 | 2,40 | 2,37 | 2,40 | 0,42% | 1.126,00 |
| 06.03.2025 | 2,39 | 2,54 | 2,39 | 2,39 | 0,42% | 67,00 |
| 05.03.2025 | 2,34 | 2,38 | 2,34 | 2,38 | -6,30% | 691,00 |
| 04.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | 91,00 |
| 03.03.2025 | 2,34 | 2,60 | 2,21 | 2,60 | 4,42% | 672,00 |
| 28.02.2025 | 2,40 | 2,49 | 2,39 | 2,49 | 3,32% | - |
| 27.02.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -2,43% | 42,00 |
| 26.02.2025 | 2,45 | 2,47 | 2,45 | 2,47 | 2,49% | - |
| 25.02.2025 | 2,42 | 2,42 | 2,41 | 2,41 | -1,23% | 1.323,00 |
| 24.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 1.000,00 |
| 21.02.2025 | 2,45 | 2,45 | 2,44 | 2,44 | -5,79% | 916,00 |
| 20.02.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,38% | 56,00 |
| 19.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 5,26% | 600,00 |
| 18.02.2025 | 2,45 | 2,47 | 2,45 | 2,47 | -5,00% | 1.050,00 |
| 17.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 750,00 |
| 14.02.2025 | 2,33 | 2,60 | 2,33 | 2,60 | 5,69% | 1.270,00 |
| 13.02.2025 | 2,47 | 2,51 | 2,46 | 2,46 | 1,65% | - |
| 12.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,81% | 245,00 |
| 11.02.2025 | 2,40 | 2,49 | 2,40 | 2,49 | 3,75% | 1.144,00 |
| 10.02.2025 | 2,39 | 2,40 | 2,39 | 2,40 | 0,42% | 107,00 |
| 07.02.2025 | 2,40 | 2,40 | 2,39 | 2,39 | 1,70% | 200,00 |
| 06.02.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -5,24% | 50,00 |
| 05.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | 59,00 |
| 04.02.2025 | 2,48 | 2,48 | 2,40 | 2,40 | 3,90% | 55,00 |
| 03.02.2025 | 2,35 | 2,35 | 2,23 | 2,31 | -1,70% | 757,00 |
| 31.01.2025 | 2,35 | 2,48 | 2,35 | 2,35 | 0,00% | 332,00 |
| 30.01.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,00% | 16,00 |
| 29.01.2025 | 2,49 | 2,49 | 2,25 | 2,35 | -2,49% | 1.171,00 |
| 28.01.2025 | 2,30 | 2,41 | 2,30 | 2,41 | 2,55% | 625,00 |
| 27.01.2025 | 2,30 | 2,35 | 2,30 | 2,35 | 3,07% | 3.397,00 |
| 24.01.2025 | 2,35 | 2,39 | 2,28 | 2,28 | -0,87% | 775,00 |
| 23.01.2025 | 2,14 | 2,30 | 2,14 | 2,30 | -2,54% | 6.915,00 |
| 22.01.2025 | 2,59 | 2,59 | 2,36 | 2,36 | -8,88% | 4.283,00 |
| 21.01.2025 | 2,68 | 2,68 | 2,59 | 2,59 | -3,36% | 122,00 |
| 20.01.2025 | 2,54 | 2,68 | 2,45 | 2,68 | 0,75% | 1.425,00 |
| 17.01.2025 | 2,44 | 2,66 | 2,44 | 2,66 | -0,75% | 205,00 |
| 16.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,13% | 5,00 |
| 15.01.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 4,33% | 4,00 |
| 14.01.2025 | 2,54 | 2,56 | 2,54 | 2,54 | 0,00% | 600,00 |
| 13.01.2025 | 2,70 | 2,70 | 2,54 | 2,54 | 0,00% | 530,00 |
| 10.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,87% | 100,00 |
| 09.01.2025 | 2,63 | 2,63 | 2,62 | 2,62 | 0,00% | - |
| 08.01.2025 | 2,63 | 2,63 | 2,62 | 2,62 | 2,95% | - |
| 07.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | 116,00 |
| 06.01.2025 | 2,48 | 2,55 | 2,48 | 2,55 | 3,24% | 860,00 |
| 03.01.2025 | 2,68 | 2,68 | 2,39 | 2,47 | -5,73% | 503,00 |
| 02.01.2025 | 2,33 | 2,62 | 2,33 | 2,62 | 10,55% | 1.390,00 |
| 31.12.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -8,14% | 10,00 |
| 30.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 8,40% | 10,00 |
| 27.12.2024 | 2,45 | 2,45 | 2,33 | 2,38 | 3,03% | 310,00 |
| 24.12.2024 | 2,44 | 2,44 | 2,31 | 2,31 | -11,15% | 1.200,00 |
| 23.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 1.442,00 |
| 20.12.2024 | 2,59 | 2,65 | 2,55 | 2,60 | 1,96% | 1.815,00 |