3,260€
-0,31%
Echtzeit-Aktienkurs Alkemy Capital Investments PLC
Bid:
Ask:
Aktienkurse zur Alkemy Capital Investments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 3,25 | 3,26 | 3,25 | 3,25 | -0,61% | - |
| 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% | - |
| 03.06.2026 | 2,78 | 2,98 | 2,76 | 2,94 | 5,38% | - |
| 02.06.2026 | 2,86 | 2,87 | 2,78 | 2,79 | -1,76% | - |
| 01.06.2026 | 2,87 | 2,99 | 2,61 | 2,84 | -1,05% | - |
| 29.05.2026 | 3,18 | 3,34 | 2,86 | 2,87 | -9,46% | - |
| 28.05.2026 | 3,58 | 3,61 | 3,05 | 3,17 | -13,15% | - |
| 27.05.2026 | 3,73 | 3,75 | 3,64 | 3,65 | -2,14% | - |
| 26.05.2026 | 3,82 | 3,86 | 3,67 | 3,73 | -2,86% | - |
| 25.05.2026 | 3,90 | 3,90 | 3,84 | 3,84 | 0,52% | - |
| 22.05.2026 | 3,72 | 3,89 | 3,72 | 3,82 | 1,87% | - |
| 21.05.2026 | 3,72 | 3,76 | 3,52 | 3,75 | 0,81% | - |
| 20.05.2026 | 3,69 | 3,76 | 3,63 | 3,72 | 0,00% | - |
| 19.05.2026 | 3,68 | 3,75 | 3,60 | 3,72 | 0,54% | - |
| 18.05.2026 | 3,75 | 3,79 | 3,64 | 3,70 | -2,12% | - |
| 15.05.2026 | 3,67 | 3,80 | 3,65 | 3,78 | 1,89% | - |
| 14.05.2026 | 3,86 | 3,86 | 3,70 | 3,71 | -4,13% | - |
| 13.05.2026 | 3,96 | 3,99 | 3,63 | 3,87 | -2,52% | - |
| 12.05.2026 | 4,05 | 4,07 | 3,93 | 3,97 | -2,22% | - |
| 11.05.2026 | 4,02 | 4,09 | 3,95 | 4,06 | 0,74% | - |
| 08.05.2026 | 3,92 | 4,09 | 3,90 | 4,03 | 2,81% | - |
| 07.05.2026 | 3,78 | 3,97 | 3,78 | 3,92 | 5,38% | - |
| 06.05.2026 | 3,97 | 3,99 | 3,64 | 3,72 | -5,58% | - |
| 05.05.2026 | 3,98 | 3,98 | 3,90 | 3,94 | -0,76% | - |
| 04.05.2026 | 3,85 | 3,98 | 3,84 | 3,97 | 3,93% | - |
| 30.04.2026 | 3,77 | 4,01 | 3,77 | 3,82 | 0,26% | - |
| 29.04.2026 | 3,53 | 3,96 | 3,49 | 3,81 | 8,24% | - |
| 28.04.2026 | 3,43 | 3,56 | 3,42 | 3,52 | 2,62% | - |
| 27.04.2026 | 3,44 | 3,47 | 3,34 | 3,43 | 0,88% | - |
| 24.04.2026 | 3,57 | 3,60 | 3,16 | 3,40 | -3,68% | - |
| 23.04.2026 | 3,62 | 3,66 | 3,50 | 3,53 | -3,29% | - |
| 22.04.2026 | 3,61 | 3,71 | 3,53 | 3,65 | 4,29% | - |
| 21.04.2026 | 3,67 | 3,70 | 3,50 | 3,50 | -4,89% | - |
| 20.04.2026 | 3,57 | 3,70 | 3,56 | 3,68 | 3,37% | - |
| 17.04.2026 | 3,73 | 3,76 | 3,42 | 3,56 | -2,73% | - |
| 16.04.2026 | 3,75 | 3,78 | 3,53 | 3,66 | -2,14% | - |
| 15.04.2026 | 3,83 | 3,88 | 3,66 | 3,74 | -2,09% | - |
| 14.04.2026 | 3,85 | 3,85 | 3,75 | 3,82 | -0,52% | - |
| 13.04.2026 | 3,79 | 3,89 | 3,74 | 3,84 | 1,59% | - |
| 10.04.2026 | 3,81 | 3,86 | 3,77 | 3,78 | 0,00% | - |
| 09.04.2026 | 3,89 | 3,94 | 3,70 | 3,78 | -3,08% | - |
| 08.04.2026 | 3,98 | 4,00 | 3,76 | 3,90 | 3,17% | - |
| 07.04.2026 | 3,81 | 3,86 | 3,74 | 3,78 | -0,53% | - |
| 02.04.2026 | 3,94 | 4,00 | 3,49 | 3,80 | -5,71% | - |
| 01.04.2026 | 3,91 | 4,04 | 3,80 | 4,03 | 3,07% | - |
| 31.03.2026 | 3,86 | 3,91 | 3,78 | 3,91 | 3,44% | - |
| 30.03.2026 | 3,73 | 3,90 | 3,73 | 3,78 | 1,61% | - |
| 27.03.2026 | 3,80 | 3,85 | 3,67 | 3,72 | -2,36% | - |
| 26.03.2026 | 3,96 | 4,02 | 3,78 | 3,81 | -4,27% | - |
| 25.03.2026 | 3,98 | 4,07 | 3,94 | 3,98 | 1,53% | - |
| 24.03.2026 | 3,96 | 4,07 | 3,92 | 3,92 | -2,00% | - |
| 23.03.2026 | 3,81 | 4,04 | 3,44 | 4,00 | 3,09% | - |
| 20.03.2026 | 4,29 | 4,41 | 3,80 | 3,88 | -9,77% | - |
| 19.03.2026 | 4,60 | 4,69 | 4,26 | 4,30 | -7,13% | - |
| 18.03.2026 | 4,77 | 4,80 | 4,58 | 4,63 | -1,91% | - |
| 17.03.2026 | 4,71 | 4,79 | 4,70 | 4,72 | 0,21% | - |
| 16.03.2026 | 4,76 | 4,84 | 4,59 | 4,71 | -0,42% | - |
| 13.03.2026 | 4,70 | 4,87 | 4,69 | 4,73 | 0,42% | - |
| 12.03.2026 | 4,90 | 5,04 | 4,54 | 4,71 | -4,85% | - |
| 11.03.2026 | 4,98 | 5,00 | 4,93 | 4,95 | 0,00% | - |