3,940€
1,55%
Echtzeit-Aktienkurs Alkemy Capital Investments PLC
Bid:
Ask:
Aktienkurse zur Alkemy Capital Investments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 3,94 | 3,97 | 3,90 | 3,91 | -0,51% | - |
| 26.01.2026 | 4,25 | 4,30 | 3,81 | 3,93 | -6,43% | 20.300,00 |
| 23.01.2026 | 4,37 | 4,42 | 4,18 | 4,20 | -2,78% | - |
| 22.01.2026 | 3,98 | 4,43 | 3,96 | 4,32 | 8,27% | - |
| 21.01.2026 | 3,98 | 3,99 | 3,69 | 3,99 | 0,76% | - |
| 20.01.2026 | 4,08 | 4,10 | 3,78 | 3,96 | -3,41% | - |
| 19.01.2026 | 3,75 | 4,19 | 3,75 | 4,10 | 7,61% | - |
| 16.01.2026 | 3,60 | 3,96 | 3,54 | 3,81 | 5,83% | - |
| 15.01.2026 | 3,02 | 3,75 | 2,96 | 3,60 | 19,21% | - |
| 14.01.2026 | 2,85 | 3,07 | 2,76 | 3,02 | 5,96% | - |
| 13.01.2026 | 2,94 | 2,94 | 2,76 | 2,85 | -3,06% | - |
| 12.01.2026 | 2,92 | 2,99 | 2,76 | 2,94 | 2,80% | - |
| 09.01.2026 | 2,92 | 3,01 | 2,86 | 2,86 | -5,61% | - |
| 07.01.2026 | 3,19 | 3,20 | 2,90 | 3,03 | -5,02% | - |
| 06.01.2026 | 3,20 | 3,26 | 3,17 | 3,19 | 0,63% | - |
| 05.01.2026 | 3,27 | 3,30 | 3,16 | 3,17 | -2,46% | 1.908,00 |
| 02.01.2026 | 3,18 | 3,30 | 3,15 | 3,25 | 0,31% | - |
| 30.12.2025 | 3,24 | 3,24 | 3,23 | 3,24 | 0,00% | - |
| 29.12.2025 | 3,39 | 3,39 | 3,23 | 3,24 | -4,71% | - |
| 23.12.2025 | 3,29 | 3,40 | 3,29 | 3,40 | -6,59% | - |
| 22.12.2025 | 3,07 | 3,64 | 3,03 | 3,64 | 17,80% | - |
| 17.12.2025 | 3,25 | 3,26 | 3,09 | 3,09 | 7,29% | - |
| 16.12.2025 | 3,42 | 3,52 | 2,88 | 2,88 | -21,74% | - |
| 15.12.2025 | 3,68 | 3,68 | 3,67 | 3,68 | -3,92% | - |
| 12.12.2025 | 3,94 | 3,96 | 3,75 | 3,83 | -1,79% | - |
| 11.12.2025 | 3,97 | 3,97 | 3,88 | 3,90 | -0,76% | - |
| 10.12.2025 | 4,01 | 4,01 | 3,93 | 3,93 | 8,56% | - |
| 08.12.2025 | 3,92 | 4,09 | 3,62 | 3,62 | 2,84% | - |
| 05.12.2025 | 3,87 | 3,94 | 3,52 | 3,52 | 2,92% | - |
| 04.12.2025 | 3,87 | 3,88 | 3,42 | 3,42 | 0,59% | - |
| 03.12.2025 | 3,98 | 3,98 | 3,40 | 3,40 | -4,49% | - |
| 02.12.2025 | 3,99 | 4,03 | 3,56 | 3,56 | -12,32% | - |
| 01.12.2025 | 4,06 | 4,07 | 3,87 | 4,06 | 14,04% | - |
| 28.11.2025 | 4,42 | 4,45 | 3,56 | 3,56 | -19,46% | - |
| 27.11.2025 | 4,18 | 4,57 | 4,17 | 4,42 | 15,71% | - |
| 26.11.2025 | 3,99 | 4,24 | 3,82 | 3,82 | 7,30% | - |
| 25.11.2025 | 4,13 | 4,13 | 3,56 | 3,56 | -4,81% | - |
| 24.11.2025 | 3,87 | 4,47 | 3,74 | 3,74 | 14,72% | - |
| 21.11.2025 | 3,38 | 3,80 | 3,26 | 3,26 | -14,66% | - |
| 20.11.2025 | 3,21 | 3,82 | 3,13 | 3,82 | 35,46% | 165,00 |
| 19.11.2025 | 3,22 | 3,22 | 2,82 | 2,82 | -3,42% | - |
| 18.11.2025 | 3,23 | 3,28 | 2,92 | 2,92 | -8,18% | - |
| 17.11.2025 | 3,19 | 3,19 | 3,18 | 3,18 | 0,00% | - |
| 14.11.2025 | 3,21 | 3,27 | 3,13 | 3,18 | 11,19% | - |
| 13.11.2025 | 3,10 | 3,27 | 2,86 | 2,86 | -8,04% | - |
| 12.11.2025 | 3,10 | 3,16 | 3,09 | 3,11 | 12,68% | - |
| 11.11.2025 | 3,20 | 3,28 | 2,76 | 2,76 | -4,83% | - |
| 10.11.2025 | 3,10 | 3,39 | 2,90 | 2,90 | 2,84% | - |
| 07.11.2025 | 3,21 | 3,21 | 2,82 | 2,82 | -12,15% | - |
| 06.11.2025 | 3,32 | 3,34 | 3,16 | 3,21 | 7,72% | - |
| 05.11.2025 | 3,20 | 3,35 | 2,98 | 2,98 | 6,43% | - |
| 04.11.2025 | 3,13 | 3,13 | 2,80 | 2,80 | -2,10% | - |
| 03.11.2025 | 3,02 | 3,37 | 2,86 | 2,86 | -14,88% | - |
| 31.10.2025 | 3,45 | 3,63 | 3,36 | 3,36 | 12,75% | - |
| 30.10.2025 | 3,39 | 3,47 | 2,98 | 2,98 | 10,37% | - |
| 29.10.2025 | 3,05 | 3,42 | 2,70 | 2,70 | -0,74% | - |
| 28.10.2025 | 3,24 | 3,34 | 2,72 | 2,72 | 25,93% | - |
| 22.10.2025 | 2,47 | 2,48 | 2,16 | 2,16 | 0,00% | - |
| 21.10.2025 | 2,45 | 2,51 | 2,16 | 2,16 | 0,00% | - |
| 20.10.2025 | 2,80 | 2,80 | 2,16 | 2,16 | -12,90% | - |
| 17.10.2025 | 2,64 | 2,83 | 2,48 | 2,48 | 4,20% | - |
| 16.10.2025 | 2,77 | 2,77 | 2,38 | 2,38 | -17,93% | - |
| 15.10.2025 | 2,89 | 2,90 | 2,89 | 2,90 | 0,35% | - |
| 14.10.2025 | 2,70 | 2,97 | 2,70 | 2,89 | 18,44% | - |
| 13.10.2025 | 2,26 | 2,72 | 2,26 | 2,44 | -10,62% | - |
| 10.10.2025 | 2,47 | 2,88 | 2,47 | 2,73 | 21,88% | - |
| 09.10.2025 | 2,43 | 2,51 | 2,24 | 2,24 | 8,74% | - |
| 08.10.2025 | 2,27 | 2,47 | 2,06 | 2,06 | -5,94% | - |
| 07.10.2025 | 2,20 | 2,20 | 2,19 | 2,19 | 0,00% | - |
| 06.10.2025 | 2,14 | 2,20 | 2,14 | 2,19 | 7,09% | 350,00 |
| 03.10.2025 | 2,00 | 2,05 | 1,99 | 2,05 | 14,25% | - |
| 02.10.2025 | 2,00 | 2,02 | 1,79 | 1,79 | 2,29% | - |
| 01.10.2025 | 2,10 | 2,10 | 1,75 | 1,75 | -4,89% | 1.600,00 |
| 30.09.2025 | 2,16 | 2,16 | 1,84 | 1,84 | -2,65% | - |
| 29.09.2025 | 2,14 | 2,16 | 1,89 | 1,89 | 1,61% | - |
| 26.09.2025 | 2,14 | 2,14 | 1,86 | 1,86 | -18,42% | - |
| 25.09.2025 | 2,08 | 2,28 | 2,05 | 2,28 | 20,00% | 100,00 |
| 24.09.2025 | 2,11 | 2,17 | 1,90 | 1,90 | 2,15% | - |
| 23.09.2025 | 2,14 | 2,14 | 1,86 | 1,86 | 0,00% | 1.000,00 |
| 22.09.2025 | 2,07 | 2,14 | 1,86 | 1,86 | -13,29% | - |
| 19.09.2025 | 2,13 | 2,15 | 2,13 | 2,15 | 10,00% | - |
| 18.09.2025 | 2,23 | 2,23 | 1,95 | 1,95 | -12,16% | - |
| 17.09.2025 | 2,21 | 2,24 | 2,12 | 2,22 | 12,12% | - |
| 16.09.2025 | 2,37 | 2,37 | 1,98 | 1,98 | -16,81% | - |
| 15.09.2025 | 2,38 | 2,38 | 2,36 | 2,38 | 12,26% | 250,00 |
| 12.09.2025 | 2,37 | 2,38 | 2,12 | 2,12 | 0,00% | - |
| 11.09.2025 | 2,38 | 2,39 | 2,12 | 2,12 | 0,00% | - |
| 10.09.2025 | 2,43 | 2,45 | 2,12 | 2,12 | -12,76% | - |
| 09.09.2025 | 2,32 | 2,44 | 2,31 | 2,43 | 15,71% | - |
| 08.09.2025 | 2,28 | 2,37 | 2,10 | 2,10 | -7,49% | - |
| 05.09.2025 | 2,35 | 2,40 | 2,22 | 2,27 | -5,42% | - |
| 04.09.2025 | 2,45 | 2,48 | 2,40 | 2,40 | -1,64% | - |
| 03.09.2025 | 2,45 | 2,49 | 2,42 | 2,44 | -0,41% | 1.500,00 |
| 02.09.2025 | 2,47 | 2,47 | 2,44 | 2,45 | -1,61% | - |
| 01.09.2025 | 2,45 | 2,50 | 2,43 | 2,49 | 1,63% | - |
| 29.08.2025 | 2,23 | 2,57 | 2,23 | 2,45 | 10,11% | - |
| 28.08.2025 | 2,34 | 2,34 | 2,21 | 2,23 | -4,91% | - |
| 27.08.2025 | 2,34 | 2,34 | 2,29 | 2,34 | 0,43% | - |
| 26.08.2025 | 2,53 | 2,53 | 2,32 | 2,33 | -7,91% | - |
| 25.08.2025 | 2,24 | 2,54 | 2,24 | 2,53 | 0,40% | - |