4,420€
15,71%
Echtzeit-Aktienkurs Alkemy Capital Investments PLC
Bid:
Ask:
Aktienkurse zur Alkemy Capital Investments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.08.2025 | 2,35 | 2,52 | 2,30 | 2,52 | 6,78% | 300,00 |
| 21.08.2025 | 2,26 | 2,42 | 2,25 | 2,36 | 4,89% | - |
| 20.08.2025 | 2,37 | 2,39 | 2,25 | 2,25 | -2,17% | - |
| 19.08.2025 | 2,41 | 2,43 | 2,29 | 2,30 | -0,43% | - |
| 18.08.2025 | 2,37 | 2,45 | 2,30 | 2,31 | -2,94% | - |
| 15.08.2025 | 2,36 | 2,47 | 2,35 | 2,38 | -2,06% | - |
| 14.08.2025 | 2,54 | 2,54 | 2,37 | 2,43 | -3,95% | 150,00 |
| 13.08.2025 | 2,59 | 2,59 | 2,52 | 2,53 | -1,17% | 300,00 |
| 12.08.2025 | 2,55 | 2,68 | 2,55 | 2,56 | 0,39% | - |
| 11.08.2025 | 2,37 | 2,58 | 2,29 | 2,55 | 7,59% | - |
| 08.08.2025 | 2,43 | 2,44 | 2,28 | 2,37 | -0,84% | - |
| 07.08.2025 | 2,59 | 2,59 | 2,39 | 2,39 | -7,36% | - |
| 06.08.2025 | 2,95 | 2,95 | 2,48 | 2,58 | -12,84% | - |
| 05.08.2025 | 2,87 | 3,06 | 2,86 | 2,96 | 3,50% | - |
| 04.08.2025 | 2,98 | 3,02 | 2,57 | 2,86 | -4,03% | - |
| 01.08.2025 | 2,83 | 3,19 | 2,76 | 2,98 | 5,30% | - |
| 31.07.2025 | 2,96 | 3,65 | 2,63 | 2,83 | -4,07% | 376,00 |
| 30.07.2025 | 3,55 | 3,57 | 2,89 | 2,95 | -17,37% | - |
| 29.07.2025 | 2,83 | 3,62 | 2,76 | 3,57 | 26,60% | 1.590,00 |
| 28.07.2025 | 2,38 | 2,91 | 2,38 | 2,82 | 17,99% | - |
| 25.07.2025 | 2,14 | 2,44 | 2,07 | 2,39 | 15,18% | - |
| 24.07.2025 | 2,07 | 2,13 | 2,03 | 2,08 | 0,00% | - |
| 23.07.2025 | 2,03 | 2,09 | 2,00 | 2,08 | 2,72% | - |
| 22.07.2025 | 2,03 | 2,03 | 2,02 | 2,02 | 0,50% | - |
| 21.07.2025 | 1,93 | 2,15 | 1,93 | 2,01 | 4,15% | 50,00 |
| 18.07.2025 | 1,89 | 1,99 | 1,87 | 1,93 | -0,26% | - |
| 17.07.2025 | 1,87 | 1,94 | 1,87 | 1,94 | 13,16% | - |
| 16.07.2025 | 1,72 | 1,75 | 1,71 | 1,71 | -0,29% | - |
| 15.07.2025 | 1,79 | 1,79 | 1,72 | 1,72 | -4,19% | - |
| 14.07.2025 | 1,84 | 1,85 | 1,75 | 1,79 | -2,98% | - |
| 11.07.2025 | 1,86 | 1,87 | 1,80 | 1,85 | -1,07% | - |
| 10.07.2025 | 1,81 | 1,87 | 1,79 | 1,87 | 5,07% | - |
| 09.07.2025 | 1,81 | 1,84 | 1,75 | 1,78 | 0,00% | - |
| 08.07.2025 | 1,78 | 1,81 | 1,75 | 1,78 | -0,28% | - |