1,560$
0,32%
Echtzeit-Aktienkurs Wrap Technologies
Bid:
Ask:
Aktienkurse zur Wrap Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,56 | 1,59 | 1,54 | 1,56 | 0,32% | 62.363,00 |
| 01.07.2025 | 1,54 | 1,59 | 1,51 | 1,56 | -0,32% | 65.815,00 |
| 30.06.2025 | 1,56 | 1,64 | 1,52 | 1,56 | -1,27% | 85.044,00 |
| 27.06.2025 | 1,50 | 1,60 | 1,50 | 1,58 | 4,64% | 97.540,00 |
| 26.06.2025 | 1,53 | 1,55 | 1,48 | 1,51 | -1,95% | 161.222,00 |
| 25.06.2025 | 1,56 | 1,65 | 1,50 | 1,54 | -0,65% | 354.464,00 |
| 24.06.2025 | 1,55 | 1,58 | 1,50 | 1,55 | -0,64% | 77.735,00 |
| 23.06.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 3,65% | 179.079,00 |
| 20.06.2025 | 1,51 | 1,53 | 1,48 | 1,51 | -1,63% | 223.847,00 |
| 18.06.2025 | 1,61 | 1,62 | 1,50 | 1,53 | -6,13% | 245.144,00 |
| 17.06.2025 | 1,69 | 1,72 | 1,59 | 1,63 | -4,12% | 191.110,00 |
| 16.06.2025 | 1,78 | 1,80 | 1,69 | 1,70 | -2,30% | 141.256,00 |
| 13.06.2025 | 1,68 | 1,77 | 1,66 | 1,74 | 4,19% | 227.179,00 |
| 12.06.2025 | 1,80 | 1,81 | 1,58 | 1,67 | -7,73% | 399.211,00 |
| 11.06.2025 | 1,58 | 1,81 | 1,54 | 1,81 | 19,08% | 768.179,00 |
| 10.06.2025 | 1,55 | 1,60 | 1,50 | 1,52 | -1,94% | 182.859,00 |
| 09.06.2025 | 1,60 | 1,60 | 1,47 | 1,55 | 9,93% | 429.784,00 |
| 06.06.2025 | 1,41 | 1,45 | 1,39 | 1,41 | 0,00% | 194.870,00 |
| 05.06.2025 | 1,41 | 1,48 | 1,37 | 1,41 | -1,40% | 93.441,00 |
| 04.06.2025 | 1,42 | 1,48 | 1,39 | 1,43 | 0,00% | 97.766,00 |
| 03.06.2025 | 1,42 | 1,45 | 1,41 | 1,43 | 1,42% | 52.025,00 |
| 02.06.2025 | 1,44 | 1,49 | 1,40 | 1,41 | -2,76% | 86.739,00 |
| 30.05.2025 | 1,40 | 1,45 | 1,30 | 1,45 | 5,45% | 380.747,00 |
| 29.05.2025 | 1,44 | 1,50 | 1,38 | 1,38 | -5,17% | 248.414,00 |
| 28.05.2025 | 1,43 | 1,49 | 1,43 | 1,45 | 0,00% | 149.746,00 |
| 27.05.2025 | 1,42 | 1,47 | 1,42 | 1,45 | 0,69% | 67.305,00 |
| 23.05.2025 | 1,39 | 1,49 | 1,37 | 1,44 | 2,13% | 61.196,00 |
| 22.05.2025 | 1,37 | 1,44 | 1,37 | 1,41 | 2,92% | 125.621,00 |
| 21.05.2025 | 1,42 | 1,46 | 1,34 | 1,37 | -4,20% | 335.970,00 |
| 20.05.2025 | 1,44 | 1,49 | 1,43 | 1,43 | -0,69% | 47.165,00 |
| 19.05.2025 | 1,46 | 1,51 | 1,41 | 1,44 | -3,36% | 167.494,00 |
| 16.05.2025 | 1,49 | 1,55 | 1,45 | 1,49 | -2,61% | 162.416,00 |
| 15.05.2025 | 1,51 | 1,58 | 1,51 | 1,53 | 2,00% | 89.182,00 |
| 14.05.2025 | 1,53 | 1,57 | 1,50 | 1,50 | -1,32% | 79.463,00 |
| 13.05.2025 | 1,52 | 1,55 | 1,50 | 1,52 | 0,00% | 66.938,00 |
| 12.05.2025 | 1,51 | 1,58 | 1,50 | 1,52 | 3,40% | 74.485,00 |
| 09.05.2025 | 1,50 | 1,50 | 1,47 | 1,47 | 0,68% | 56.035,00 |
| 08.05.2025 | 1,42 | 1,52 | 1,42 | 1,46 | 1,39% | 87.795,00 |
| 07.05.2025 | 1,48 | 1,50 | 1,42 | 1,44 | -4,00% | 71.415,00 |
| 06.05.2025 | 1,52 | 1,55 | 1,45 | 1,50 | -2,60% | 100.404,00 |
| 05.05.2025 | 1,53 | 1,59 | 1,52 | 1,54 | -1,28% | 39.109,00 |
| 02.05.2025 | 1,55 | 1,60 | 1,54 | 1,56 | 1,96% | 76.927,00 |
| 01.05.2025 | 1,52 | 1,57 | 1,50 | 1,53 | 0,00% | 31.871,00 |
| 30.04.2025 | 1,51 | 1,60 | 1,47 | 1,53 | 0,66% | 101.999,00 |
| 29.04.2025 | 1,51 | 1,59 | 1,51 | 1,52 | 0,00% | 43.671,00 |
| 28.04.2025 | 1,54 | 1,60 | 1,51 | 1,52 | -1,94% | 43.479,00 |
| 25.04.2025 | 1,64 | 1,65 | 1,55 | 1,55 | -3,13% | 62.967,00 |
| 24.04.2025 | 1,51 | 1,64 | 1,51 | 1,60 | 3,90% | 75.003,00 |
| 23.04.2025 | 1,50 | 1,64 | 1,50 | 1,54 | 4,76% | 84.644,00 |
| 22.04.2025 | 1,48 | 1,51 | 1,44 | 1,47 | 2,08% | 55.660,00 |
| 21.04.2025 | 1,46 | 1,50 | 1,40 | 1,44 | -1,37% | 55.668,00 |
| 17.04.2025 | 1,45 | 1,49 | 1,38 | 1,46 | 3,55% | 75.557,00 |
| 16.04.2025 | 1,47 | 1,52 | 1,40 | 1,41 | -6,62% | 90.101,00 |
| 15.04.2025 | 1,47 | 1,53 | 1,47 | 1,51 | 2,03% | 40.197,00 |
| 14.04.2025 | 1,52 | 1,55 | 1,44 | 1,48 | 0,00% | 84.150,00 |
| 11.04.2025 | 1,43 | 1,51 | 1,40 | 1,48 | 4,96% | 45.783,00 |
| 10.04.2025 | 1,54 | 1,58 | 1,40 | 1,41 | -8,14% | 92.967,00 |
| 09.04.2025 | 1,40 | 1,57 | 1,33 | 1,54 | 7,34% | 177.781,00 |
| 08.04.2025 | 1,55 | 1,59 | 1,39 | 1,43 | 1,78% | 86.089,00 |
| 07.04.2025 | 1,39 | 1,52 | 1,32 | 1,41 | -4,94% | 123.373,00 |
| 04.04.2025 | 1,61 | 1,61 | 1,35 | 1,48 | 0,54% | 370.066,00 |
| 03.04.2025 | 1,64 | 1,76 | 1,46 | 1,47 | -11,45% | 224.983,00 |
| 02.04.2025 | 1,60 | 1,80 | 1,60 | 1,66 | 2,47% | 142.897,00 |
| 01.04.2025 | 1,75 | 1,81 | 1,55 | 1,62 | -4,71% | 214.548,00 |
| 31.03.2025 | 1,99 | 1,99 | 1,50 | 1,70 | -10,53% | 307.778,00 |
| 28.03.2025 | 1,99 | 2,02 | 1,89 | 1,90 | -4,04% | 143.255,00 |
| 27.03.2025 | 2,07 | 2,12 | 1,97 | 1,98 | -5,26% | 84.943,00 |
| 26.03.2025 | 2,21 | 2,21 | 2,06 | 2,09 | 0,00% | 48.858,00 |
| 25.03.2025 | 2,17 | 2,20 | 2,08 | 2,09 | -2,34% | 69.703,00 |
| 24.03.2025 | 2,07 | 2,20 | 2,07 | 2,14 | 3,38% | 158.264,00 |
| 21.03.2025 | 1,98 | 2,11 | 1,98 | 2,07 | 2,99% | 129.805,00 |
| 20.03.2025 | 2,03 | 2,16 | 1,98 | 2,01 | -2,43% | 154.416,00 |
| 19.03.2025 | 2,20 | 2,24 | 2,06 | 2,06 | -6,15% | 158.993,00 |
| 18.03.2025 | 2,26 | 2,30 | 2,14 | 2,20 | -2,44% | 147.179,00 |
| 17.03.2025 | 2,26 | 2,35 | 2,23 | 2,25 | -0,44% | 128.099,00 |
| 14.03.2025 | 2,05 | 2,27 | 2,03 | 2,26 | 12,44% | 184.661,00 |
| 13.03.2025 | 2,05 | 2,05 | 1,95 | 2,01 | -4,06% | 134.844,00 |
| 12.03.2025 | 1,96 | 2,13 | 1,96 | 2,10 | 7,44% | 151.336,00 |
| 11.03.2025 | 1,95 | 2,04 | 1,93 | 1,95 | -1,52% | 87.903,00 |
| 10.03.2025 | 2,03 | 2,06 | 1,88 | 1,98 | -6,16% | 194.102,00 |
| 07.03.2025 | 2,11 | 2,14 | 1,93 | 2,11 | -1,86% | 106.862,00 |
| 06.03.2025 | 2,15 | 2,22 | 2,10 | 2,15 | -0,92% | 85.086,00 |
| 05.03.2025 | 2,06 | 2,21 | 2,01 | 2,17 | 4,58% | 67.091,00 |
| 04.03.2025 | 2,08 | 2,12 | 2,01 | 2,08 | -3,04% | 168.878,00 |
| 03.03.2025 | 2,23 | 2,29 | 2,11 | 2,14 | -1,38% | 147.053,00 |
| 28.02.2025 | 2,05 | 2,32 | 2,04 | 2,17 | 5,60% | 488.441,00 |
| 27.02.2025 | 1,98 | 2,09 | 1,95 | 2,06 | 4,85% | 136.090,00 |
| 26.02.2025 | 1,90 | 2,01 | 1,90 | 1,96 | 4,81% | 239.792,00 |
| 25.02.2025 | 2,00 | 2,00 | 1,73 | 1,87 | -5,32% | 427.878,00 |
| 24.02.2025 | 2,12 | 2,25 | 1,92 | 1,98 | -6,40% | 404.136,00 |
| 21.02.2025 | 2,32 | 2,32 | 2,00 | 2,11 | -9,05% | 248.915,00 |
| 20.02.2025 | 2,38 | 2,51 | 2,31 | 2,32 | -7,20% | 186.667,00 |
| 19.02.2025 | 2,44 | 2,58 | 2,36 | 2,50 | 5,93% | 357.701,00 |
| 18.02.2025 | 2,14 | 2,45 | 2,14 | 2,36 | 10,80% | 497.807,00 |
| 14.02.2025 | 2,15 | 2,15 | 2,07 | 2,13 | 0,00% | 182.948,00 |
| 13.02.2025 | 1,95 | 2,14 | 1,95 | 2,13 | 10,36% | 253.867,00 |
| 12.02.2025 | 1,92 | 2,02 | 1,92 | 1,93 | 0,00% | 138.081,00 |
| 11.02.2025 | 1,97 | 1,99 | 1,92 | 1,93 | -3,02% | 111.321,00 |
| 10.02.2025 | 2,02 | 2,07 | 1,95 | 1,99 | 0,00% | 114.608,00 |
| 07.02.2025 | 2,03 | 2,06 | 1,96 | 1,99 | -1,73% | 158.958,00 |