£2,249
1,99%
Echtzeit-Aktienkurs Alfa Financial Software Holdings Ltd
Bid:
Ask:
Aktienkurse zur Alfa Financial Software Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,22 | 2,25 | 2,21 | 2,25 | 1,92% | - |
| 04.11.2024 | 2,24 | 2,24 | 2,19 | 2,21 | -0,45% | 5.852,00 |
| 01.11.2024 | 2,17 | 2,22 | 2,15 | 2,22 | 2,31% | 18.455,00 |
| 31.10.2024 | 2,19 | 2,19 | 2,17 | 2,17 | -1,59% | 22.540,00 |
| 30.10.2024 | 2,11 | 2,20 | 2,09 | 2,20 | 2,09% | 7.177,00 |
| 29.10.2024 | 2,16 | 2,17 | 2,16 | 2,16 | -1,37% | 1.601,00 |
| 28.10.2024 | 2,15 | 2,19 | 2,15 | 2,19 | 2,34% | 7.712,00 |
| 25.10.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | 1.028,00 |
| 24.10.2024 | 2,10 | 2,16 | 2,10 | 2,16 | 5,38% | 18.365,00 |
| 23.10.2024 | 2,00 | 2,05 | 2,00 | 2,05 | 2,25% | 10.070,00 |
| 22.10.2024 | 2,01 | 2,05 | 2,00 | 2,00 | -0,99% | 9.181,00 |
| 21.10.2024 | 2,03 | 2,05 | 2,02 | 2,02 | 0,50% | 2.466,00 |
| 18.10.2024 | 2,01 | 2,03 | 2,01 | 2,01 | 0,00% | 5.208,00 |
| 17.10.2024 | 1,94 | 2,01 | 1,94 | 2,01 | 2,66% | 2.173,00 |
| 16.10.2024 | 1,96 | 1,96 | 1,95 | 1,96 | -2,03% | 1.066,00 |
| 15.10.2024 | 1,98 | 2,01 | 1,97 | 2,00 | 2,54% | 36.346,00 |
| 14.10.2024 | 2,00 | 2,01 | 1,93 | 1,95 | -2,79% | 12.226,00 |
| 11.10.2024 | 1,99 | 2,01 | 1,98 | 2,01 | 0,96% | 10.397,00 |
| 10.10.2024 | 2,03 | 2,03 | 1,98 | 1,99 | -1,68% | 2.089,00 |
| 09.10.2024 | 2,04 | 2,05 | 2,02 | 2,02 | -0,49% | 4.751,00 |
| 08.10.2024 | 2,03 | 2,06 | 2,02 | 2,03 | 0,50% | 8.285,00 |
| 07.10.2024 | 1,95 | 2,02 | 1,95 | 2,02 | 1,92% | 15.390,00 |
| 04.10.2024 | 1,96 | 2,00 | 1,96 | 1,98 | 1,12% | 32.206,00 |
| 03.10.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,11% | 800,00 |
| 02.10.2024 | 1,99 | 1,99 | 1,97 | 1,98 | -0,40% | 29.579,00 |
| 01.10.2024 | 2,00 | 2,00 | 1,99 | 1,99 | -0,15% | 5.212,00 |
| 30.09.2024 | 2,04 | 2,04 | 1,99 | 1,99 | -0,35% | 8.131,00 |
| 27.09.2024 | 2,02 | 2,03 | 1,99 | 2,00 | -0,25% | 3.459,00 |
| 26.09.2024 | 2,03 | 2,03 | 1,99 | 2,01 | -2,20% | 14.680,00 |
| 25.09.2024 | 2,04 | 2,07 | 2,03 | 2,05 | -0,36% | 37.892,00 |
| 24.09.2024 | 2,07 | 2,08 | 2,06 | 2,06 | -1,08% | 462,00 |
| 23.09.2024 | 2,10 | 2,10 | 2,08 | 2,08 | 0,00% | 1.662,00 |
| 20.09.2024 | 2,10 | 2,10 | 2,08 | 2,08 | 0,00% | 7.045,00 |
| 19.09.2024 | 2,08 | 2,09 | 2,06 | 2,08 | 0,73% | 9.439,00 |
| 18.09.2024 | 2,11 | 2,11 | 2,07 | 2,07 | -2,71% | 10.208,00 |
| 17.09.2024 | 2,11 | 2,12 | 2,11 | 2,12 | 0,59% | 2.252,00 |
| 16.09.2024 | 2,12 | 2,13 | 2,08 | 2,11 | -1,17% | 6.676,00 |
| 13.09.2024 | 2,16 | 2,16 | 2,14 | 2,14 | -0,47% | 11.691,00 |
| 12.09.2024 | 2,17 | 2,17 | 2,14 | 2,15 | -1,15% | 17.672,00 |
| 11.09.2024 | 2,22 | 2,23 | 2,17 | 2,17 | -2,69% | 22.136,00 |
| 10.09.2024 | 2,21 | 2,24 | 2,21 | 2,23 | 1,36% | 23.999,00 |
| 09.09.2024 | 2,16 | 2,21 | 2,16 | 2,20 | 2,09% | 10.241,00 |
| 06.09.2024 | 2,15 | 2,19 | 2,14 | 2,16 | 0,94% | 5.751,00 |
| 05.09.2024 | 1,96 | 2,14 | 1,96 | 2,14 | 10,17% | 4.909,00 |
| 04.09.2024 | 1,90 | 1,96 | 1,90 | 1,94 | 1,31% | 1.329,00 |
| 03.09.2024 | 1,92 | 1,92 | 1,91 | 1,91 | 0,10% | 33,00 |
| 02.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,90% | 316,00 |
| 30.08.2024 | 1,95 | 1,96 | 1,95 | 1,95 | 0,15% | 11.792,00 |
| 29.08.2024 | 1,93 | 1,97 | 1,93 | 1,95 | -0,05% | 5.133,00 |
| 28.08.2024 | 1,94 | 1,95 | 1,94 | 1,95 | -0,61% | 1.352,00 |
| 27.08.2024 | 1,96 | 1,98 | 1,94 | 1,96 | -1,17% | 7.196,00 |
| 26.08.2024 | 1,98 | 1,98 | 1,97 | 1,98 | 1,76% | - |
| 23.08.2024 | 1,92 | 1,95 | 1,92 | 1,95 | 0,46% | 6.326,00 |
| 22.08.2024 | 1,94 | 1,94 | 1,93 | 1,94 | 0,31% | 448,00 |
| 21.08.2024 | 1,89 | 1,94 | 1,89 | 1,93 | 1,15% | 3.980,00 |
| 20.08.2024 | 1,92 | 1,93 | 1,89 | 1,91 | 0,16% | 2.634,00 |
| 19.08.2024 | 1,88 | 1,91 | 1,88 | 1,91 | 0,47% | 20.499,00 |
| 16.08.2024 | 1,92 | 1,92 | 1,88 | 1,90 | -1,61% | 7.456,00 |
| 15.08.2024 | 1,88 | 1,94 | 1,88 | 1,93 | 2,72% | 37.132,00 |
| 14.08.2024 | 1,87 | 1,88 | 1,87 | 1,88 | 0,27% | 13.744,00 |
| 13.08.2024 | 1,86 | 1,88 | 1,84 | 1,87 | 0,11% | 10.151,00 |
| 12.08.2024 | 1,84 | 1,88 | 1,84 | 1,87 | 0,97% | 3.840,00 |
| 09.08.2024 | 1,82 | 1,85 | 1,82 | 1,85 | 2,38% | 4.372,00 |
| 08.08.2024 | 1,83 | 1,84 | 1,80 | 1,81 | -3,57% | 4.870,00 |
| 07.08.2024 | 1,82 | 1,88 | 1,82 | 1,88 | 2,96% | 3.954,00 |
| 06.08.2024 | 1,78 | 1,83 | 1,78 | 1,82 | 1,28% | 8.129,00 |
| 05.08.2024 | 1,79 | 1,81 | 1,76 | 1,80 | -3,95% | 18.018,00 |
| 02.08.2024 | 1,92 | 1,95 | 1,84 | 1,87 | -3,10% | 31.437,00 |
| 01.08.2024 | 1,91 | 1,93 | 1,91 | 1,93 | 2,87% | 1.430,00 |
| 31.07.2024 | 1,90 | 1,90 | 1,85 | 1,88 | 0,91% | 12.788,00 |
| 30.07.2024 | 1,86 | 1,88 | 1,86 | 1,86 | 0,27% | 34.210,00 |
| 29.07.2024 | 1,89 | 1,89 | 1,85 | 1,86 | 0,43% | 9.142,00 |
| 26.07.2024 | 1,83 | 1,89 | 1,83 | 1,85 | 0,76% | 15.569,00 |
| 25.07.2024 | 1,87 | 1,87 | 1,83 | 1,84 | -0,33% | 3.392,00 |
| 24.07.2024 | 1,86 | 1,90 | 1,84 | 1,84 | 0,44% | 29.360,00 |
| 23.07.2024 | 1,85 | 1,86 | 1,83 | 1,83 | -0,22% | 38.307,00 |
| 22.07.2024 | 1,86 | 1,86 | 1,83 | 1,84 | 0,38% | 1.782,00 |
| 19.07.2024 | 1,88 | 1,88 | 1,81 | 1,83 | -3,43% | 2.657,00 |
| 18.07.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 3,89% | 5.524,00 |
| 17.07.2024 | 1,83 | 1,83 | 1,82 | 1,83 | -0,82% | 26.753,00 |
| 16.07.2024 | 1,84 | 1,85 | 1,84 | 1,84 | -0,27% | 3.304,00 |
| 15.07.2024 | 1,90 | 1,90 | 1,84 | 1,85 | -0,38% | 16.956,00 |
| 12.07.2024 | 1,87 | 1,88 | 1,83 | 1,85 | -1,23% | 11.524,00 |
| 11.07.2024 | 1,92 | 1,92 | 1,87 | 1,88 | -0,27% | 6.718,00 |
| 10.07.2024 | 1,91 | 1,91 | 1,88 | 1,88 | -2,99% | 16.562,00 |
| 09.07.2024 | 1,96 | 1,97 | 1,94 | 1,94 | -0,62% | 24.522,00 |
| 08.07.2024 | 1,92 | 1,96 | 1,92 | 1,95 | 1,77% | 4.335,00 |
| 05.07.2024 | 1,92 | 1,94 | 1,92 | 1,92 | 0,74% | 1.281,00 |
| 04.07.2024 | 1,89 | 1,92 | 1,89 | 1,90 | 1,49% | 21.119,00 |
| 03.07.2024 | 1,86 | 1,87 | 1,85 | 1,87 | -0,11% | 16.948,00 |
| 02.07.2024 | 1,89 | 1,89 | 1,88 | 1,88 | -0,64% | 9.201,00 |
| 01.07.2024 | 1,86 | 1,89 | 1,84 | 1,89 | 1,18% | 9.556,00 |
| 28.06.2024 | 1,89 | 1,89 | 1,84 | 1,87 | 0,21% | 5.465,00 |
| 27.06.2024 | 1,89 | 1,91 | 1,86 | 1,86 | -1,06% | 4.720,00 |
| 26.06.2024 | 1,89 | 1,90 | 1,88 | 1,88 | 0,43% | 11.408,00 |
| 25.06.2024 | 1,89 | 1,89 | 1,87 | 1,87 | 1,52% | 78.353,00 |
| 24.06.2024 | 1,89 | 1,90 | 1,84 | 1,85 | 1,32% | 32.462,00 |
| 21.06.2024 | 1,82 | 1,82 | 1,81 | 1,82 | -0,98% | 3.487,00 |
| 20.06.2024 | 1,76 | 1,85 | 1,76 | 1,84 | 3,43% | 25.643,00 |
| 19.06.2024 | 1,81 | 1,81 | 1,77 | 1,78 | -0,28% | 5.941,00 |