£2,145
-0,47%
Echtzeit-Aktienkurs Alfa Financial Software Holdings Ltd
Bid:
Ask:
Aktienkurse zur Alfa Financial Software Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 2,13 | 2,16 | 2,11 | 2,16 | 1,41% | 15.503,00 |
| 23.01.2026 | 2,11 | 2,13 | 2,10 | 2,13 | 1,43% | 50.977,00 |
| 22.01.2026 | 2,09 | 2,11 | 2,08 | 2,10 | 1,45% | 25.854,00 |
| 21.01.2026 | 2,06 | 2,07 | 2,02 | 2,07 | 0,24% | 40.038,00 |
| 20.01.2026 | 2,08 | 2,09 | 2,05 | 2,06 | -1,67% | 23.679,00 |
| 19.01.2026 | 2,10 | 2,10 | 2,07 | 2,10 | -0,48% | 14.298,00 |
| 16.01.2026 | 2,11 | 2,12 | 2,09 | 2,11 | -0,12% | 51.554,00 |
| 15.01.2026 | 2,13 | 2,13 | 2,11 | 2,11 | -0,12% | 24.215,00 |
| 14.01.2026 | 2,12 | 2,13 | 2,10 | 2,11 | -0,24% | 22.209,00 |
| 13.01.2026 | 2,15 | 2,15 | 2,12 | 2,12 | -1,17% | 14.191,00 |
| 12.01.2026 | 2,12 | 2,16 | 2,12 | 2,14 | 0,23% | 38.764,00 |
| 09.01.2026 | 2,13 | 2,17 | 2,13 | 2,14 | -0,23% | 22.669,00 |
| 08.01.2026 | 2,09 | 2,14 | 2,09 | 2,14 | 2,51% | 67.788,00 |
| 07.01.2026 | 2,12 | 2,12 | 2,06 | 2,09 | -0,36% | 43.072,00 |
| 06.01.2026 | 2,12 | 2,12 | 2,08 | 2,10 | -1,18% | 18.341,00 |
| 05.01.2026 | 2,10 | 2,12 | 2,08 | 2,12 | 1,68% | 28.977,00 |
| 02.01.2026 | 2,14 | 2,14 | 2,08 | 2,09 | -1,97% | 15.525,00 |
| 31.12.2025 | 2,14 | 2,14 | 2,13 | 2,13 | -0,61% | 3.357,00 |
| 30.12.2025 | 2,14 | 2,15 | 2,13 | 2,14 | -0,93% | 1.765,00 |
| 29.12.2025 | 2,13 | 2,16 | 2,13 | 2,16 | 1,89% | 9.132,00 |
| 24.12.2025 | 2,14 | 2,14 | 2,11 | 2,12 | -0,93% | 1.687,00 |
| 23.12.2025 | 2,15 | 2,16 | 2,14 | 2,14 | -0,93% | 10.879,00 |
| 22.12.2025 | 2,16 | 2,17 | 2,14 | 2,16 | 0,70% | 7.804,00 |
| 19.12.2025 | 2,17 | 2,17 | 2,14 | 2,15 | -2,28% | 16.510,00 |
| 18.12.2025 | 2,18 | 2,20 | 2,17 | 2,20 | 0,69% | 17.054,00 |
| 17.12.2025 | 2,19 | 2,20 | 2,18 | 2,18 | -0,46% | 60.039,00 |
| 16.12.2025 | 2,18 | 2,21 | 2,18 | 2,19 | 0,92% | 82.436,00 |
| 15.12.2025 | 2,22 | 2,23 | 2,17 | 2,17 | -1,59% | 20.575,00 |
| 12.12.2025 | 2,23 | 2,23 | 2,20 | 2,21 | -1,56% | 18.734,00 |
| 11.12.2025 | 2,21 | 2,24 | 2,20 | 2,24 | 2,05% | 14.131,00 |
| 10.12.2025 | 2,17 | 2,23 | 2,16 | 2,20 | 0,46% | 56.231,00 |
| 09.12.2025 | 2,20 | 2,21 | 2,18 | 2,19 | -0,68% | 31.307,00 |
| 08.12.2025 | 2,23 | 2,24 | 2,20 | 2,20 | -1,12% | 20.189,00 |
| 05.12.2025 | 2,24 | 2,24 | 2,21 | 2,23 | 0,23% | 3.620,00 |
| 04.12.2025 | 2,22 | 2,26 | 2,20 | 2,22 | 0,68% | 37.282,00 |
| 03.12.2025 | 2,21 | 2,23 | 2,20 | 2,21 | 1,15% | 7.463,00 |
| 02.12.2025 | 2,25 | 2,26 | 2,17 | 2,18 | -2,90% | 22.430,00 |
| 01.12.2025 | 2,25 | 2,25 | 2,23 | 2,25 | -0,88% | 9.197,00 |
| 28.11.2025 | 2,23 | 2,27 | 2,23 | 2,27 | 2,26% | 70.732,00 |
| 27.11.2025 | 2,23 | 2,24 | 2,21 | 2,22 | 0,00% | 14.395,00 |
| 26.11.2025 | 2,23 | 2,23 | 2,19 | 2,22 | 0,00% | 11.756,00 |
| 25.11.2025 | 2,20 | 2,23 | 2,18 | 2,22 | 1,14% | 15.402,00 |
| 24.11.2025 | 2,22 | 2,22 | 2,19 | 2,19 | -0,68% | 6.874,00 |
| 21.11.2025 | 2,19 | 2,22 | 2,19 | 2,21 | -0,45% | 6.435,00 |
| 20.11.2025 | 2,23 | 2,23 | 2,21 | 2,22 | 0,00% | 19.712,00 |
| 19.11.2025 | 2,23 | 2,25 | 2,22 | 2,22 | 0,23% | 10.189,00 |
| 18.11.2025 | 2,23 | 2,24 | 2,21 | 2,21 | -2,21% | 9.183,00 |
| 17.11.2025 | 2,25 | 2,28 | 2,24 | 2,26 | 0,67% | 16.711,00 |
| 14.11.2025 | 2,20 | 2,25 | 2,19 | 2,25 | 0,45% | 34.810,00 |
| 13.11.2025 | 2,37 | 2,39 | 2,24 | 2,24 | 0,11% | 77.664,00 |
| 12.11.2025 | 2,25 | 2,25 | 2,21 | 2,23 | 0,34% | 5.098,00 |
| 11.11.2025 | 2,18 | 2,23 | 2,16 | 2,23 | 2,30% | 12.988,00 |
| 10.11.2025 | 2,20 | 2,24 | 2,17 | 2,18 | 0,37% | 9.199,00 |
| 07.11.2025 | 2,17 | 2,18 | 2,16 | 2,17 | 0,32% | 11.814,00 |
| 06.11.2025 | 2,19 | 2,22 | 2,16 | 2,16 | -1,82% | 18.462,00 |
| 05.11.2025 | 2,23 | 2,23 | 2,18 | 2,20 | -1,90% | 45.656,00 |
| 04.11.2025 | 2,25 | 2,26 | 2,23 | 2,24 | -1,10% | 44.162,00 |
| 03.11.2025 | 2,27 | 2,30 | 2,26 | 2,27 | 0,55% | 21.630,00 |
| 31.10.2025 | 2,27 | 2,28 | 2,26 | 2,26 | 1,58% | 34.647,00 |
| 30.10.2025 | 2,26 | 2,27 | 2,22 | 2,22 | -1,99% | 4.422,00 |
| 29.10.2025 | 2,30 | 2,31 | 2,27 | 2,27 | -1,95% | 20.462,00 |
| 28.10.2025 | 2,29 | 2,31 | 2,29 | 2,31 | 1,76% | 4.431,00 |
| 27.10.2025 | 2,27 | 2,31 | 2,27 | 2,27 | -0,22% | 24.894,00 |
| 24.10.2025 | 2,31 | 2,31 | 2,27 | 2,28 | -1,52% | 2.515,00 |
| 23.10.2025 | 2,31 | 2,33 | 2,29 | 2,31 | 0,22% | 37.113,00 |
| 22.10.2025 | 2,26 | 2,32 | 2,26 | 2,31 | 1,65% | 22.026,00 |
| 21.10.2025 | 2,28 | 2,28 | 2,26 | 2,27 | 0,11% | 5.942,00 |
| 20.10.2025 | 2,25 | 2,27 | 2,25 | 2,27 | 0,44% | 34.002,00 |
| 17.10.2025 | 2,26 | 2,27 | 2,18 | 2,26 | -0,66% | 60.887,00 |
| 16.10.2025 | 2,26 | 2,29 | 2,25 | 2,27 | -0,22% | 14.578,00 |
| 15.10.2025 | 2,30 | 2,30 | 2,26 | 2,28 | -0,22% | 29.171,00 |
| 14.10.2025 | 2,29 | 2,30 | 2,27 | 2,28 | -1,08% | 19.908,00 |
| 13.10.2025 | 2,35 | 2,35 | 2,30 | 2,31 | -1,07% | 2.485,00 |
| 10.10.2025 | 2,33 | 2,36 | 2,31 | 2,33 | 0,22% | 53.486,00 |
| 09.10.2025 | 2,33 | 2,34 | 2,31 | 2,33 | -0,32% | 27.472,00 |
| 08.10.2025 | 2,32 | 2,35 | 2,32 | 2,33 | 0,54% | 18.005,00 |
| 07.10.2025 | 2,32 | 2,33 | 2,30 | 2,32 | 1,31% | 48.737,00 |
| 06.10.2025 | 2,29 | 2,31 | 2,29 | 2,29 | 0,22% | 37.124,00 |
| 03.10.2025 | 2,31 | 2,35 | 2,29 | 2,29 | -1,08% | 82.608,00 |
| 02.10.2025 | 2,33 | 2,33 | 2,30 | 2,31 | 0,00% | 20.577,00 |
| 01.10.2025 | 2,32 | 2,33 | 2,30 | 2,31 | 0,00% | 25.740,00 |
| 30.09.2025 | 2,31 | 2,33 | 2,31 | 2,31 | -0,65% | 112.544,00 |
| 29.09.2025 | 2,32 | 2,33 | 2,30 | 2,33 | 0,87% | 21.304,00 |
| 26.09.2025 | 2,30 | 2,31 | 2,29 | 2,31 | -0,11% | 15.468,00 |
| 25.09.2025 | 2,35 | 2,35 | 2,31 | 2,31 | -3,65% | 38.780,00 |
| 24.09.2025 | 2,40 | 2,44 | 2,40 | 2,40 | 0,21% | 20.765,00 |
| 23.09.2025 | 2,43 | 2,44 | 2,37 | 2,39 | -2,15% | 11.114,00 |
| 22.09.2025 | 2,41 | 2,45 | 2,40 | 2,44 | 1,35% | 30.007,00 |
| 19.09.2025 | 2,43 | 2,45 | 2,38 | 2,41 | -1,43% | 35.351,00 |
| 18.09.2025 | 2,40 | 2,46 | 2,40 | 2,45 | 2,30% | 26.136,00 |
| 17.09.2025 | 2,39 | 2,40 | 2,39 | 2,39 | 1,70% | 9.638,00 |
| 16.09.2025 | 2,34 | 2,40 | 2,34 | 2,35 | 0,86% | 45.937,00 |
| 15.09.2025 | 2,37 | 2,38 | 2,30 | 2,33 | -0,21% | 185.028,00 |
| 12.09.2025 | 2,38 | 2,43 | 2,34 | 2,34 | -3,95% | 108.027,00 |
| 11.09.2025 | 2,47 | 2,47 | 2,43 | 2,43 | -2,47% | - |
| 10.09.2025 | 2,51 | 2,53 | 2,49 | 2,49 | -1,03% | - |
| 09.09.2025 | 2,51 | 2,53 | 2,50 | 2,52 | -0,48% | - |
| 08.09.2025 | 2,48 | 2,53 | 2,47 | 2,53 | 2,67% | - |
| 05.09.2025 | 2,33 | 2,48 | 2,33 | 2,47 | 2,82% | 239.541,00 |
| 04.09.2025 | 2,24 | 2,41 | 2,16 | 2,40 | 10,23% | 53.472,00 |