1,625€
-3,27%
Echtzeit-Aktienkurs Qwamplify
Bid:
Ask:
Aktienkurse zur Qwamplify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,62 | 1,62 | 1,61 | 1,61 | -4,17% | - |
| 07.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 6,33% | 70,00 |
| 06.05.2026 | 1,69 | 1,69 | 1,58 | 1,58 | -11,73% | 2.846,00 |
| 05.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 5,92% | 56,00 |
| 04.05.2026 | 1,80 | 1,80 | 1,69 | 1,69 | -2,87% | 370,00 |
| 30.04.2026 | 1,74 | 1,75 | 1,74 | 1,74 | 0,00% | - |
| 29.04.2026 | 1,75 | 1,75 | 1,74 | 1,74 | 0,00% | - |
| 28.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 2,96% | - |
| 27.04.2026 | 1,73 | 1,73 | 1,69 | 1,69 | -6,11% | 9.413,00 |
| 24.04.2026 | 1,73 | 1,80 | 1,73 | 1,80 | 4,05% | 1.945,00 |
| 23.04.2026 | 1,73 | 1,74 | 1,73 | 1,73 | -0,57% | 1.322,00 |
| 22.04.2026 | 1,78 | 1,80 | 1,74 | 1,74 | 7,41% | 9.871,00 |
| 21.04.2026 | 1,62 | 1,78 | 1,62 | 1,62 | -8,99% | 152,00 |
| 20.04.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 5,64% | 1.154,00 |
| 17.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 16.04.2026 | 1,69 | 1,70 | 1,69 | 1,69 | 0,00% | - |
| 15.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 14.04.2026 | 1,68 | 1,82 | 1,68 | 1,69 | -4,80% | - |
| 13.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | 16,00 |
| 10.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 5,67% | 650,00 |
| 09.04.2026 | 1,69 | 1,69 | 1,68 | 1,68 | 6,01% | - |
| 08.04.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | 24,00 |
| 07.04.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -2,47% | 200,00 |
| 02.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | 250,00 |
| 01.04.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -1,84% | 763,00 |
| 31.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -14,21% | 40,00 |
| 30.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 606,00 |
| 27.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -5,00% | 347,00 |
| 26.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -2,44% | 14,00 |
| 25.03.2026 | 2,07 | 2,07 | 2,05 | 2,05 | 0,00% | - |
| 24.03.2026 | 2,05 | 2,05 | 2,04 | 2,05 | 2,50% | - |
| 23.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -2,44% | 7,00 |
| 20.03.2026 | 2,14 | 2,14 | 2,00 | 2,05 | 2,50% | - |
| 19.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -6,54% | 179,00 |
| 18.03.2026 | 2,10 | 2,15 | 2,10 | 2,14 | 0,71% | - |
| 17.03.2026 | 2,10 | 2,13 | 2,10 | 2,13 | 1,43% | - |
| 16.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -0,95% | - |
| 13.03.2026 | 2,10 | 2,13 | 2,10 | 2,12 | 1,20% | - |
| 12.03.2026 | 2,00 | 2,12 | 2,00 | 2,09 | 10,00% | - |
| 11.03.2026 | 2,08 | 2,08 | 1,90 | 1,90 | 0,00% | 348,00 |
| 10.03.2026 | 1,80 | 1,90 | 1,80 | 1,90 | 8,26% | 2.435,00 |
| 09.03.2026 | 1,74 | 1,76 | 1,72 | 1,76 | 0,00% | - |
| 06.03.2026 | 1,77 | 1,77 | 1,75 | 1,76 | -4,62% | - |
| 05.03.2026 | 1,80 | 1,85 | 1,80 | 1,84 | 12,88% | 1.461,00 |
| 04.03.2026 | 1,64 | 1,64 | 1,63 | 1,63 | 0,00% | 1.200,00 |
| 03.03.2026 | 1,80 | 1,80 | 1,63 | 1,63 | -4,68% | 55,00 |
| 02.03.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | 55,00 |
| 27.02.2026 | 1,63 | 1,72 | 1,63 | 1,72 | 1,18% | 484,00 |
| 26.02.2026 | 1,78 | 1,78 | 1,70 | 1,70 | -4,49% | 786,00 |
| 25.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 24.02.2026 | 1,65 | 1,74 | 1,65 | 1,74 | -3,33% | 128,00 |
| 23.02.2026 | 1,52 | 1,80 | 1,52 | 1,80 | 18,42% | 7.070,00 |
| 20.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | 3,00 |
| 19.02.2026 | 1,62 | 1,62 | 1,54 | 1,54 | -3,75% | 1.090,00 |
| 18.02.2026 | 1,52 | 1,60 | 1,52 | 1,60 | 5,26% | 1.635,00 |
| 17.02.2026 | 1,64 | 1,64 | 1,52 | 1,52 | -7,88% | 435,00 |
| 16.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 811,00 |
| 13.02.2026 | 1,66 | 1,66 | 1,65 | 1,65 | -5,17% | 1.235,00 |
| 12.02.2026 | 1,63 | 1,75 | 1,55 | 1,74 | 6,75% | - |
| 11.02.2026 | 1,71 | 1,72 | 1,63 | 1,63 | -1,21% | - |
| 10.02.2026 | 1,70 | 1,70 | 1,55 | 1,65 | -3,51% | 853,00 |
| 09.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 1,00 |
| 06.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | 973,00 |
| 05.02.2026 | 1,78 | 1,78 | 1,74 | 1,74 | -1,69% | - |
| 04.02.2026 | 1,78 | 1,78 | 1,77 | 1,77 | 4,12% | - |
| 03.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | 500,00 |
| 02.02.2026 | 1,80 | 1,80 | 1,72 | 1,72 | -4,97% | 350,00 |
| 30.01.2026 | 1,83 | 1,83 | 1,81 | 1,81 | 0,56% | - |
| 29.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,37% | 300,00 |
| 28.01.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 1,39% | - |
| 27.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,37% | 1.000,00 |
| 26.01.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 1,39% | - |
| 23.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | 10,00 |
| 22.01.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 2,78% | 211,00 |
| 21.01.2026 | 1,80 | 1,85 | 1,80 | 1,80 | -2,70% | 3.113,00 |
| 20.01.2026 | 1,84 | 1,85 | 1,80 | 1,85 | 0,00% | 1.938,00 |
| 19.01.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | 10,00 |
| 16.01.2026 | 1,81 | 1,81 | 1,80 | 1,80 | -2,44% | 198,00 |
| 15.01.2026 | 1,85 | 1,85 | 1,84 | 1,85 | 3,07% | - |
| 14.01.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,99% | 98,00 |
| 13.01.2026 | 1,76 | 1,76 | 1,75 | 1,76 | 0,29% | - |
| 12.01.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -2,78% | - |
| 09.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | 43,00 |
| 08.01.2026 | 1,80 | 1,87 | 1,70 | 1,85 | 6,02% | 2.445,00 |
| 07.01.2026 | 1,80 | 1,80 | 1,75 | 1,75 | -7,18% | - |
| 06.01.2026 | 1,71 | 1,88 | 1,71 | 1,88 | 4,44% | 102,00 |
| 05.01.2026 | 1,82 | 1,82 | 1,80 | 1,80 | -0,55% | - |
| 02.01.2026 | 1,78 | 1,82 | 1,78 | 1,81 | 1,69% | - |
| 31.12.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,73% | 145,00 |
| 30.12.2025 | 1,73 | 1,83 | 1,73 | 1,83 | 6,40% | 183,00 |
| 29.12.2025 | 1,72 | 1,88 | 1,72 | 1,72 | 0,58% | 600,00 |
| 23.12.2025 | 1,76 | 1,76 | 1,71 | 1,71 | -0,58% | 2.103,00 |
| 22.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -4,44% | 150,00 |
| 19.12.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 2,86% | 1.882,00 |
| 18.12.2025 | 1,68 | 1,76 | 1,68 | 1,75 | -4,37% | - |
| 17.12.2025 | 1,70 | 1,83 | 1,70 | 1,83 | 7,65% | 719,00 |
| 16.12.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,86% | 270,00 |
| 15.12.2025 | 1,82 | 1,84 | 1,75 | 1,75 | -3,85% | 2.318,00 |
| 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 |