3,020€
2,72%
Echtzeit-Aktienkurs Alkemy Capital Investments PLC
Bid:
Ask:
Aktienkurse zur Alkemy Capital Investments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,03 | 3,03 | 3,01 | 3,02 | -0,66% | - |
| 20.10.2026 | 3,09 | 3,14 | 2,90 | 3,04 | 0,66% | - |
| 19.10.2026 | 3,10 | 3,15 | 3,02 | 3,02 | -3,21% | - |
| 16.10.2026 | 3,08 | 3,14 | 3,03 | 3,12 | 1,30% | - |
| 15.10.2026 | 3,03 | 3,09 | 3,03 | 3,08 | 0,00% | - |
| 14.10.2026 | 3,27 | 3,29 | 2,95 | 3,08 | -5,52% | - |
| 13.10.2026 | 3,21 | 3,30 | 3,13 | 3,26 | 0,62% | - |
| 12.10.2026 | 3,30 | 3,31 | 3,17 | 3,24 | -1,52% | - |
| 09.10.2026 | 3,23 | 3,29 | 3,19 | 3,29 | 1,23% | - |
| 08.10.2026 | 3,29 | 3,41 | 3,18 | 3,25 | -2,69% | - |
| 07.10.2026 | 3,32 | 3,40 | 3,26 | 3,34 | -1,47% | - |
| 06.10.2026 | 3,44 | 3,48 | 3,35 | 3,39 | -2,02% | - |
| 05.10.2026 | 3,42 | 3,52 | 3,35 | 3,46 | 3,28% | - |
| 02.10.2026 | 3,72 | 3,81 | 3,31 | 3,35 | -10,90% | - |
| 01.10.2026 | 3,67 | 3,76 | 3,65 | 3,76 | 1,08% | - |
| 30.09.2026 | 3,83 | 3,86 | 3,61 | 3,72 | -2,62% | - |
| 29.09.2026 | 4,01 | 4,06 | 3,66 | 3,82 | -5,21% | - |
| 28.09.2026 | 3,62 | 4,03 | 3,61 | 4,03 | 4,13% | - |
| 25.09.2026 | 3,90 | 3,92 | 3,81 | 3,87 | -0,77% | - |
| 24.09.2026 | 3,81 | 3,97 | 3,81 | 3,90 | 1,04% | - |
| 23.09.2026 | 3,94 | 3,98 | 3,72 | 3,86 | -2,03% | - |
| 22.09.2026 | 3,91 | 3,94 | 3,91 | 3,94 | 0,51% | - |
| 21.09.2026 | 4,14 | 4,24 | 3,90 | 3,92 | -4,85% | - |
| 18.09.2026 | 3,93 | 4,14 | 3,93 | 4,12 | 3,52% | - |
| 17.09.2026 | 3,64 | 4,53 | 3,63 | 3,98 | 9,64% | - |
| 16.09.2026 | 3,66 | 3,80 | 3,57 | 3,63 | -0,55% | - |
| 15.09.2026 | 3,25 | 3,69 | 3,24 | 3,65 | 11,28% | - |
| 14.09.2026 | 3,12 | 3,32 | 3,11 | 3,28 | 4,13% | - |
| 11.09.2026 | 2,92 | 3,19 | 2,90 | 3,15 | 7,14% | - |
| 10.09.2026 | 3,19 | 3,20 | 2,84 | 2,94 | -8,13% | - |
| 09.09.2026 | 3,24 | 3,32 | 3,12 | 3,20 | -2,44% | - |
| 08.09.2026 | 3,28 | 3,31 | 3,25 | 3,28 | -1,20% | - |
| 07.09.2026 | 3,18 | 3,42 | 3,18 | 3,32 | 2,47% | - |
| 04.09.2026 | 3,48 | 3,49 | 3,15 | 3,24 | -7,43% | - |
| 03.09.2026 | 3,50 | 3,52 | 3,47 | 3,50 | -0,57% | - |
| 02.09.2026 | 3,49 | 3,57 | 3,46 | 3,52 | 0,00% | - |
| 01.09.2026 | 3,31 | 3,59 | 3,30 | 3,52 | 3,23% | - |
| 31.08.2026 | 3,38 | 3,42 | 3,36 | 3,41 | -0,29% | - |
| 28.08.2026 | 3,33 | 3,42 | 3,24 | 3,42 | 1,79% | - |
| 27.08.2026 | 3,30 | 3,36 | 3,26 | 3,36 | 0,60% | - |
| 26.08.2026 | 3,32 | 3,36 | 3,30 | 3,34 | 0,00% | - |
| 25.08.2026 | 3,24 | 3,36 | 3,23 | 3,34 | 2,45% | - |
| 24.08.2026 | 3,06 | 3,26 | 3,05 | 3,26 | 8,67% | - |
| 21.08.2026 | 3,21 | 3,24 | 2,96 | 3,00 | -9,09% | - |
| 20.08.2026 | 3,28 | 3,31 | 3,28 | 3,30 | 1,85% | - |
| 19.08.2026 | 3,53 | 3,57 | 3,22 | 3,24 | -7,95% | - |
| 18.08.2026 | 3,52 | 3,59 | 3,50 | 3,52 | -1,68% | - |
| 17.08.2026 | 3,70 | 3,73 | 3,53 | 3,58 | -3,50% | - |
| 14.08.2026 | 3,72 | 3,77 | 3,57 | 3,71 | -0,27% | - |
| 13.08.2026 | 3,47 | 3,78 | 3,44 | 3,72 | 6,59% | - |
| 12.08.2026 | 3,43 | 3,66 | 3,42 | 3,49 | 1,45% | - |
| 11.08.2026 | 3,55 | 3,59 | 3,36 | 3,44 | -3,37% | - |
| 10.08.2026 | 3,46 | 3,59 | 3,42 | 3,56 | 2,30% | - |
| 07.08.2026 | 3,19 | 3,55 | 3,18 | 3,48 | 8,75% | - |
| 06.08.2026 | 3,12 | 3,22 | 2,95 | 3,20 | 3,23% | - |
| 05.08.2026 | 3,19 | 3,23 | 3,00 | 3,10 | -0,64% | - |
| 04.08.2026 | 3,20 | 3,27 | 3,12 | 3,12 | -2,50% | - |
| 03.08.2026 | 3,28 | 3,34 | 3,13 | 3,20 | -0,93% | - |
| 31.07.2026 | 3,25 | 3,26 | 3,23 | 3,23 | -1,22% | - |
| 30.07.2026 | 3,14 | 3,36 | 3,12 | 3,27 | 3,81% | - |
| 29.07.2026 | 3,36 | 3,53 | 3,02 | 3,15 | -11,52% | - |
| 28.07.2026 | 3,78 | 3,82 | 3,37 | 3,56 | -6,32% | - |
| 27.07.2026 | 3,73 | 3,84 | 3,68 | 3,80 | 3,26% | - |
| 24.07.2026 | 3,60 | 3,70 | 3,60 | 3,68 | 1,94% | - |
| 23.07.2026 | 3,79 | 3,81 | 3,47 | 3,61 | -5,25% | - |
| 22.07.2026 | 3,79 | 3,95 | 3,74 | 3,81 | -0,26% | - |
| 21.07.2026 | 3,58 | 3,92 | 3,58 | 3,82 | 8,52% | - |
| 20.07.2026 | 3,50 | 3,68 | 3,50 | 3,52 | -0,28% | - |
| 17.07.2026 | 3,62 | 3,79 | 3,53 | 3,53 | -3,55% | - |
| 16.07.2026 | 3,11 | 3,69 | 3,10 | 3,66 | 16,93% | - |
| 15.07.2026 | 3,02 | 3,18 | 3,02 | 3,13 | 1,95% | - |
| 14.07.2026 | 3,09 | 3,15 | 3,07 | 3,07 | -2,23% | - |
| 13.07.2026 | 2,88 | 3,15 | 2,88 | 3,14 | 6,08% | - |
| 10.07.2026 | 2,81 | 2,99 | 2,79 | 2,96 | 4,59% | - |
| 09.07.2026 | 2,87 | 2,90 | 2,72 | 2,83 | -0,70% | - |
| 08.07.2026 | 2,67 | 2,87 | 2,56 | 2,85 | -3,39% | - |
| 07.07.2026 | 2,85 | 2,96 | 2,85 | 2,95 | 1,37% | - |
| 06.07.2026 | 2,81 | 2,93 | 2,79 | 2,91 | 3,93% | - |
| 03.07.2026 | 2,53 | 2,81 | 2,47 | 2,80 | 12,45% | - |
| 02.07.2026 | 2,54 | 2,54 | 2,46 | 2,49 | -1,97% | - |
| 01.07.2026 | 2,62 | 2,64 | 2,16 | 2,54 | -3,05% | - |
| 30.06.2026 | 2,79 | 2,80 | 2,51 | 2,62 | -5,42% | - |
| 29.06.2026 | 2,78 | 2,78 | 2,76 | 2,77 | 0,36% | - |
| 26.06.2026 | 2,87 | 2,91 | 2,70 | 2,76 | -5,48% | - |
| 25.06.2026 | 2,87 | 2,93 | 2,85 | 2,92 | 4,29% | - |
| 24.06.2026 | 3,00 | 3,12 | 2,80 | 2,80 | -7,28% | - |
| 23.06.2026 | 3,07 | 3,14 | 3,00 | 3,02 | -3,21% | - |
| 22.06.2026 | 3,10 | 3,28 | 3,10 | 3,12 | 0,00% | - |
| 19.06.2026 | 3,12 | 3,21 | 3,10 | 3,12 | -4,29% | - |
| 18.06.2026 | 3,17 | 3,27 | 3,17 | 3,26 | -0,31% | - |
| 17.06.2026 | 3,15 | 3,30 | 3,15 | 3,27 | 3,81% | - |
| 16.06.2026 | 3,49 | 3,58 | 3,02 | 3,15 | -10,00% | - |
| 15.06.2026 | 3,41 | 3,59 | 3,34 | 3,50 | 3,86% | - |
| 12.06.2026 | 2,69 | 3,77 | 2,64 | 3,37 | 26,69% | - |
| 11.06.2026 | 2,66 | 2,68 | 2,63 | 2,66 | -0,37% | - |
| 10.06.2026 | 2,63 | 2,70 | 2,50 | 2,67 | 1,14% | - |
| 09.06.2026 | 2,79 | 2,83 | 2,49 | 2,64 | -6,38% | - |
| 08.06.2026 | 2,75 | 2,83 | 2,75 | 2,82 | 0,71% | - |
| 05.06.2026 | 2,95 | 2,99 | 2,70 | 2,80 | -6,04% | - |
| 04.06.2026 | 2,94 | 2,99 | 2,91 | 2,98 | 1,36% | - |