1,920€
-1,29%
Echtzeit-Aktienkurs Artec Technologies AG
Bid:
Ask:
Aktienkurse zur Artec Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,92 | 1,92 | 1,90 | 1,92 | -1,29% | - |
| 21.11.2024 | 1,83 | 1,96 | 1,78 | 1,95 | 5,14% | - |
| 20.11.2024 | 1,85 | 1,85 | 1,73 | 1,85 | 3,35% | 2.046,00 |
| 19.11.2024 | 1,88 | 1,88 | 1,75 | 1,79 | -4,79% | 40.358,00 |
| 18.11.2024 | 1,85 | 1,88 | 1,69 | 1,88 | 5,03% | 399,00 |
| 15.11.2024 | 1,77 | 1,85 | 1,61 | 1,79 | 8,48% | 5.312,00 |
| 14.11.2024 | 1,78 | 1,81 | 1,64 | 1,65 | -0,60% | 18.149,00 |
| 13.11.2024 | 1,66 | 1,81 | 1,66 | 1,66 | -8,29% | 1.871,00 |
| 12.11.2024 | 1,79 | 1,85 | 1,70 | 1,81 | -0,55% | 8.651,00 |
| 11.11.2024 | 1,87 | 1,87 | 1,79 | 1,82 | -1,62% | 4.173,00 |
| 08.11.2024 | 1,75 | 1,85 | 1,75 | 1,85 | 5,71% | 1.304,00 |
| 07.11.2024 | 1,83 | 1,87 | 1,75 | 1,75 | 1,74% | 1.757,00 |
| 06.11.2024 | 1,74 | 1,88 | 1,72 | 1,72 | -3,37% | 5.935,00 |
| 05.11.2024 | 1,72 | 1,90 | 1,72 | 1,78 | -1,11% | 8.418,00 |
| 04.11.2024 | 1,67 | 1,84 | 1,67 | 1,80 | 7,78% | 6.088,00 |
| 01.11.2024 | 1,78 | 1,87 | 1,67 | 1,67 | -13,47% | 7.505,00 |
| 31.10.2024 | 1,94 | 1,94 | 1,80 | 1,93 | 7,22% | 1.752,00 |
| 30.10.2024 | 1,87 | 1,93 | 1,80 | 1,80 | -3,74% | 4.285,00 |
| 29.10.2024 | 1,93 | 1,93 | 1,77 | 1,87 | 1,63% | 2.128,00 |
| 28.10.2024 | 1,93 | 1,93 | 1,84 | 1,84 | -3,16% | 1.367,00 |
| 25.10.2024 | 1,94 | 1,94 | 1,82 | 1,90 | -2,06% | 152,00 |
| 24.10.2024 | 1,90 | 1,94 | 1,82 | 1,94 | 6,59% | 65,00 |
| 23.10.2024 | 1,93 | 1,94 | 1,79 | 1,82 | -4,21% | 6.489,00 |
| 22.10.2024 | 1,79 | 1,90 | 1,79 | 1,90 | 1,06% | 867,00 |
| 21.10.2024 | 1,90 | 1,90 | 1,82 | 1,88 | 2,17% | 1.068,00 |
| 18.10.2024 | 1,90 | 1,90 | 1,82 | 1,84 | -1,08% | 617,00 |
| 17.10.2024 | 1,94 | 1,94 | 1,81 | 1,86 | -4,12% | 2.612,00 |
| 16.10.2024 | 1,94 | 1,94 | 1,80 | 1,94 | 3,47% | 127,00 |
| 15.10.2024 | 1,87 | 1,90 | 1,85 | 1,88 | -3,85% | - |
| 14.10.2024 | 1,83 | 1,97 | 1,80 | 1,95 | 0,00% | 662,00 |
| 11.10.2024 | 1,94 | 1,97 | 1,83 | 1,95 | 0,52% | 1.287,00 |
| 10.10.2024 | 1,97 | 1,97 | 1,85 | 1,94 | 5,43% | 1.704,00 |
| 09.10.2024 | 1,85 | 1,97 | 1,84 | 1,84 | -4,66% | 1.083,00 |
| 08.10.2024 | 1,94 | 1,94 | 1,85 | 1,93 | -1,03% | 63,00 |
| 07.10.2024 | 1,86 | 1,97 | 1,81 | 1,95 | 4,84% | 684,00 |
| 04.10.2024 | 1,96 | 1,97 | 1,84 | 1,86 | -4,12% | 1.927,00 |
| 03.10.2024 | 1,95 | 1,95 | 1,80 | 1,94 | 3,74% | 78,00 |
| 02.10.2024 | 1,95 | 1,95 | 1,87 | 1,87 | 0,00% | 492,00 |
| 01.10.2024 | 1,87 | 1,97 | 1,87 | 1,87 | -5,08% | 1.132,00 |
| 30.09.2024 | 1,84 | 1,97 | 1,84 | 1,97 | 3,14% | 1.348,00 |
| 27.09.2024 | 1,93 | 1,93 | 1,84 | 1,91 | -1,04% | 138,00 |
| 26.09.2024 | 1,94 | 1,96 | 1,84 | 1,93 | -1,53% | 339,00 |
| 25.09.2024 | 1,80 | 1,96 | 1,80 | 1,96 | 8,89% | 1.861,00 |
| 24.09.2024 | 1,75 | 1,93 | 1,75 | 1,80 | -2,70% | 5.063,00 |
| 23.09.2024 | 1,93 | 1,96 | 1,78 | 1,85 | -4,15% | 2.315,00 |
| 20.09.2024 | 1,96 | 1,96 | 1,78 | 1,93 | 1,05% | 2.517,00 |
| 19.09.2024 | 1,90 | 1,91 | 1,74 | 1,91 | 0,53% | 2.905,00 |
| 18.09.2024 | 1,95 | 1,95 | 1,80 | 1,90 | 3,83% | 5.051,00 |
| 17.09.2024 | 1,82 | 1,96 | 1,82 | 1,83 | -6,63% | 2.707,00 |
| 16.09.2024 | 1,82 | 1,96 | 1,82 | 1,96 | 0,00% | 1.455,00 |
| 13.09.2024 | 1,82 | 1,96 | 1,82 | 1,96 | 7,69% | 1.824,00 |
| 12.09.2024 | 1,96 | 1,97 | 1,82 | 1,82 | -3,70% | 877,00 |
| 11.09.2024 | 1,97 | 1,97 | 1,82 | 1,89 | -4,06% | 1.321,00 |
| 10.09.2024 | 1,97 | 1,97 | 1,82 | 1,97 | 8,24% | 1.512,00 |
| 09.09.2024 | 1,93 | 1,97 | 1,82 | 1,82 | -3,70% | 372,00 |
| 06.09.2024 | 1,97 | 1,97 | 1,82 | 1,89 | -4,06% | 11.919,00 |
| 05.09.2024 | 1,87 | 2,02 | 1,80 | 1,97 | -2,48% | 6.944,00 |
| 04.09.2024 | 2,02 | 2,02 | 1,87 | 2,02 | 7,45% | 1.365,00 |
| 03.09.2024 | 2,06 | 2,06 | 1,87 | 1,88 | -8,74% | 200,00 |
| 02.09.2024 | 1,98 | 2,06 | 1,86 | 2,06 | 1,98% | 119,00 |
| 30.08.2024 | 1,92 | 2,02 | 1,90 | 2,02 | 2,80% | 4.001,00 |
| 29.08.2024 | 1,99 | 1,99 | 1,96 | 1,97 | 0,00% | - |
| 28.08.2024 | 1,98 | 1,98 | 1,96 | 1,97 | 1,81% | - |
| 27.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,78% | 1,00 |
| 26.08.2024 | 1,98 | 1,98 | 1,97 | 1,97 | -1,75% | - |
| 23.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 18,00 |
| 22.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | 300,00 |
| 21.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | 320,00 |
| 20.08.2024 | 1,96 | 1,96 | 1,95 | 1,95 | -1,02% | 3.140,00 |
| 19.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,96% | 90,00 |
| 16.08.2024 | 2,04 | 2,04 | 2,03 | 2,03 | 1,50% | - |
| 15.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | 1.750,00 |
| 14.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | 40,00 |
| 13.08.2024 | 2,03 | 2,03 | 2,02 | 2,02 | 1,00% | - |
| 12.08.2024 | 2,05 | 2,10 | 2,00 | 2,00 | 0,00% | - |
| 09.08.2024 | 2,04 | 2,04 | 2,00 | 2,00 | -1,96% | 450,00 |
| 08.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | 1.000,00 |
| 07.08.2024 | 2,14 | 2,14 | 2,04 | 2,04 | -1,92% | 4.550,00 |
| 06.08.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -9,57% | 1.370,00 |
| 05.08.2024 | 2,04 | 2,30 | 2,04 | 2,30 | 12,75% | 120,00 |
| 02.08.2024 | 2,16 | 2,30 | 2,04 | 2,04 | -11,30% | 7.924,00 |
| 01.08.2024 | 2,18 | 2,32 | 2,10 | 2,30 | 4,55% | 10.146,00 |
| 31.07.2024 | 1,99 | 2,20 | 1,99 | 2,20 | 20,88% | 10.568,00 |
| 30.07.2024 | 1,88 | 1,88 | 1,82 | 1,82 | -4,96% | 2.140,00 |
| 29.07.2024 | 1,94 | 1,94 | 1,92 | 1,92 | 1,86% | - |
| 26.07.2024 | 1,88 | 1,95 | 1,88 | 1,88 | -2,08% | 1.331,00 |
| 25.07.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -3,76% | 1.500,00 |
| 24.07.2024 | 1,99 | 2,00 | 1,99 | 2,00 | -1,24% | - |
| 23.07.2024 | 2,06 | 2,06 | 1,93 | 2,02 | 6,32% | 164,00 |
| 22.07.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -5,24% | 1.946,00 |
| 19.07.2024 | 2,00 | 2,01 | 2,00 | 2,01 | 4,97% | - |
| 18.07.2024 | 1,90 | 2,06 | 1,90 | 1,91 | -1,04% | 2.005,00 |
| 17.07.2024 | 1,96 | 2,08 | 1,93 | 1,93 | -4,69% | 5.801,00 |
| 16.07.2024 | 2,02 | 2,03 | 2,01 | 2,03 | 0,00% | - |
| 15.07.2024 | 2,01 | 2,03 | 1,97 | 2,03 | 2,27% | - |
| 12.07.2024 | 1,94 | 1,98 | 1,94 | 1,98 | -3,88% | 185,00 |
| 11.07.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 5,10% | 1.000,00 |
| 10.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | 1.500,00 |
| 09.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | 45,00 |
| 08.07.2024 | 2,08 | 2,08 | 1,94 | 1,94 | -1,27% | 957,00 |