2,590$
3,39%
Echtzeit-Aktienkurs Wrap Technologies
Bid:
Ask:
Aktienkurse zur Wrap Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,50 | 2,65 | 2,50 | 2,59 | 3,39% | 245.268,00 |
| 13.10.2025 | 2,59 | 2,65 | 2,50 | 2,51 | -0,67% | 313.410,00 |
| 10.10.2025 | 2,80 | 2,87 | 2,51 | 2,52 | -11,51% | 517.480,00 |
| 09.10.2025 | 2,80 | 2,86 | 2,66 | 2,85 | 4,01% | 200.532,00 |
| 08.10.2025 | 2,81 | 2,88 | 2,64 | 2,74 | -3,52% | 230.891,00 |
| 07.10.2025 | 2,87 | 2,88 | 2,66 | 2,84 | 0,71% | 531.379,00 |
| 06.10.2025 | 2,87 | 3,00 | 2,78 | 2,82 | 4,83% | 498.317,00 |
| 02.10.2025 | 2,41 | 2,70 | 2,30 | 2,69 | 14,96% | 561.125,00 |
| 01.10.2025 | 2,17 | 2,36 | 2,17 | 2,34 | 8,08% | 211.209,00 |
| 30.09.2025 | 2,25 | 2,31 | 2,14 | 2,17 | -5,04% | 356.390,00 |
| 29.09.2025 | 2,40 | 2,40 | 2,19 | 2,28 | -2,98% | 376.379,00 |
| 26.09.2025 | 2,35 | 2,41 | 2,31 | 2,35 | 3,07% | 277.773,00 |
| 25.09.2025 | 2,35 | 2,44 | 2,26 | 2,28 | -4,20% | 224.686,00 |
| 24.09.2025 | 2,55 | 2,65 | 2,35 | 2,38 | -7,03% | 439.831,00 |
| 23.09.2025 | 2,54 | 2,58 | 2,35 | 2,56 | 0,00% | 580.983,00 |
| 22.09.2025 | 2,63 | 2,66 | 2,46 | 2,56 | -1,16% | 635.222,00 |
| 19.09.2025 | 2,38 | 2,63 | 2,28 | 2,59 | 20,75% | 1.846.824,00 |
| 18.09.2025 | 2,20 | 2,24 | 2,09 | 2,15 | 0,23% | 382.945,00 |
| 17.09.2025 | 2,13 | 2,32 | 2,12 | 2,14 | 1,90% | 698.410,00 |
| 16.09.2025 | 1,91 | 2,14 | 1,90 | 2,10 | 9,38% | 448.433,00 |
| 15.09.2025 | 2,08 | 2,10 | 1,88 | 1,92 | -6,34% | 394.489,00 |
| 12.09.2025 | 1,91 | 2,11 | 1,87 | 2,05 | 7,33% | 662.120,00 |
| 11.09.2025 | 1,72 | 1,93 | 1,70 | 1,91 | 11,70% | 319.883,00 |
| 10.09.2025 | 1,67 | 1,74 | 1,62 | 1,71 | 1,18% | 333.251,00 |
| 09.09.2025 | 1,85 | 1,85 | 1,67 | 1,69 | -7,14% | 300.174,00 |
| 08.09.2025 | 1,71 | 1,82 | 1,69 | 1,82 | 6,43% | 543.773,00 |
| 05.09.2025 | 1,81 | 1,81 | 1,62 | 1,71 | -1,72% | 373.672,00 |
| 04.09.2025 | 1,60 | 1,80 | 1,59 | 1,74 | 10,13% | 780.587,00 |
| 03.09.2025 | 1,56 | 1,59 | 1,47 | 1,58 | 3,95% | 388.654,00 |
| 02.09.2025 | 1,41 | 1,55 | 1,38 | 1,52 | 9,35% | 646.610,00 |
| 29.08.2025 | 1,31 | 1,41 | 1,30 | 1,39 | 7,75% | 573.118,00 |
| 28.08.2025 | 1,32 | 1,36 | 1,26 | 1,29 | -2,27% | 375.358,00 |
| 27.08.2025 | 1,35 | 1,36 | 1,32 | 1,32 | -2,22% | 62.701,00 |
| 26.08.2025 | 1,37 | 1,39 | 1,32 | 1,35 | -0,74% | 94.676,00 |
| 25.08.2025 | 1,39 | 1,42 | 1,36 | 1,36 | -4,23% | 233.198,00 |
| 22.08.2025 | 1,41 | 1,42 | 1,36 | 1,42 | 3,65% | 154.171,00 |
| 21.08.2025 | 1,39 | 1,44 | 1,36 | 1,37 | -2,84% | 113.282,00 |
| 20.08.2025 | 1,37 | 1,42 | 1,27 | 1,41 | 11,02% | 237.063,00 |
| 19.08.2025 | 1,39 | 1,40 | 1,26 | 1,27 | -9,29% | 277.401,00 |
| 18.08.2025 | 1,52 | 1,54 | 1,40 | 1,40 | -8,50% | 254.677,00 |
| 15.08.2025 | 1,55 | 1,55 | 1,49 | 1,53 | 1,32% | 121.164,00 |
| 14.08.2025 | 1,44 | 1,52 | 1,40 | 1,51 | 6,34% | 439.958,00 |
| 13.08.2025 | 1,41 | 1,47 | 1,39 | 1,42 | 3,65% | 250.482,00 |
| 12.08.2025 | 1,35 | 1,39 | 1,31 | 1,37 | 5,38% | 318.824,00 |
| 11.08.2025 | 1,25 | 1,35 | 1,22 | 1,30 | 3,17% | 256.799,00 |
| 08.08.2025 | 1,23 | 1,27 | 1,21 | 1,26 | 2,44% | 163.532,00 |
| 07.08.2025 | 1,31 | 1,31 | 1,20 | 1,23 | -5,38% | 161.018,00 |
| 06.08.2025 | 1,29 | 1,31 | 1,25 | 1,30 | 0,78% | 146.350,00 |
| 05.08.2025 | 1,30 | 1,35 | 1,28 | 1,29 | -2,27% | 121.777,00 |
| 04.08.2025 | 1,34 | 1,37 | 1,27 | 1,32 | -1,49% | 189.029,00 |
| 01.08.2025 | 1,34 | 1,39 | 1,30 | 1,34 | -2,90% | 137.854,00 |
| 31.07.2025 | 1,37 | 1,40 | 1,33 | 1,38 | 5,34% | 78.127,00 |
| 30.07.2025 | 1,35 | 1,37 | 1,29 | 1,31 | -2,60% | 184.952,00 |
| 29.07.2025 | 1,37 | 1,40 | 1,33 | 1,35 | -1,82% | 182.342,00 |
| 28.07.2025 | 1,39 | 1,40 | 1,36 | 1,37 | -2,14% | 112.639,00 |
| 25.07.2025 | 1,45 | 1,47 | 1,39 | 1,40 | -2,78% | 68.040,00 |
| 24.07.2025 | 1,46 | 1,50 | 1,44 | 1,44 | -2,04% | 66.940,00 |
| 23.07.2025 | 1,45 | 1,49 | 1,40 | 1,47 | 5,00% | 148.386,00 |
| 22.07.2025 | 1,40 | 1,45 | 1,39 | 1,40 | -0,71% | 166.159,00 |
| 21.07.2025 | 1,35 | 1,44 | 1,35 | 1,41 | 3,30% | 175.157,00 |
| 18.07.2025 | 1,38 | 1,39 | 1,35 | 1,37 | 1,87% | 160.794,00 |
| 17.07.2025 | 1,31 | 1,38 | 1,31 | 1,34 | 2,29% | 138.052,00 |
| 16.07.2025 | 1,40 | 1,40 | 1,30 | 1,31 | -3,68% | 243.422,00 |
| 15.07.2025 | 1,39 | 1,44 | 1,35 | 1,36 | -3,55% | 284.221,00 |
| 14.07.2025 | 1,49 | 1,52 | 1,38 | 1,41 | -5,37% | 640.257,00 |
| 11.07.2025 | 1,49 | 1,52 | 1,44 | 1,49 | -0,67% | 299.656,00 |
| 10.07.2025 | 1,48 | 1,55 | 1,44 | 1,50 | 0,00% | 165.125,00 |
| 09.07.2025 | 1,50 | 1,55 | 1,48 | 1,50 | -0,66% | 121.235,00 |
| 08.07.2025 | 1,53 | 1,55 | 1,48 | 1,51 | -1,31% | 89.976,00 |
| 07.07.2025 | 1,51 | 1,56 | 1,50 | 1,53 | -0,65% | 107.597,00 |
| 03.07.2025 | 1,57 | 1,60 | 1,53 | 1,54 | -1,28% | 81.778,00 |
| 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 |