£2,258
1,03%
Echtzeit-Aktienkurs Alfa Financial Software Holdings Ltd
Bid:
Ask:
Aktienkurse zur Alfa Financial Software Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 2,26 | 2,28 | 2,25 | 2,26 | 1,08% | - |
| 12.03.2025 | 2,28 | 2,28 | 2,24 | 2,24 | -1,32% | 9.009,00 |
| 11.03.2025 | 2,29 | 2,31 | 2,26 | 2,27 | -0,66% | 16.746,00 |
| 10.03.2025 | 2,34 | 2,34 | 2,28 | 2,28 | -3,18% | 9.748,00 |
| 07.03.2025 | 2,35 | 2,37 | 2,34 | 2,36 | 0,00% | 11.850,00 |
| 06.03.2025 | 2,32 | 2,37 | 2,32 | 2,36 | 0,64% | 19.767,00 |
| 05.03.2025 | 2,40 | 2,41 | 2,34 | 2,34 | -2,09% | 20.393,00 |
| 04.03.2025 | 2,42 | 2,42 | 2,38 | 2,39 | -0,83% | 60.285,00 |
| 03.03.2025 | 2,41 | 2,43 | 2,41 | 2,41 | 0,42% | 82.621,00 |
| 28.02.2025 | 2,40 | 2,41 | 2,40 | 2,40 | 0,00% | 46.046,00 |
| 27.02.2025 | 2,40 | 2,41 | 2,39 | 2,40 | -0,21% | 9.347,00 |
| 26.02.2025 | 2,43 | 2,43 | 2,41 | 2,41 | 0,21% | 12.498,00 |
| 25.02.2025 | 2,41 | 2,41 | 2,40 | 2,40 | -0,21% | 12.720,00 |
| 24.02.2025 | 2,41 | 2,41 | 2,40 | 2,41 | -0,21% | 16.289,00 |
| 21.02.2025 | 2,41 | 2,44 | 2,40 | 2,41 | -0,21% | 8.146,00 |
| 20.02.2025 | 2,42 | 2,42 | 2,41 | 2,42 | -0,41% | 42.208,00 |
| 19.02.2025 | 2,42 | 2,45 | 2,42 | 2,43 | 0,52% | 51.075,00 |
| 18.02.2025 | 2,43 | 2,43 | 2,40 | 2,41 | -1,53% | 6.270,00 |
| 17.02.2025 | 2,45 | 2,47 | 2,45 | 2,45 | 0,20% | 24.205,00 |
| 14.02.2025 | 2,45 | 2,48 | 2,45 | 2,45 | -0,20% | 39.119,00 |
| 13.02.2025 | 2,40 | 2,48 | 2,39 | 2,45 | 2,30% | 34.441,00 |
| 12.02.2025 | 2,39 | 2,40 | 2,38 | 2,40 | 1,05% | 113.625,00 |
| 11.02.2025 | 2,34 | 2,38 | 2,33 | 2,37 | 2,38% | 5.171,00 |
| 10.02.2025 | 2,31 | 2,32 | 2,30 | 2,32 | 0,43% | 10.156,00 |
| 07.02.2025 | 2,28 | 2,32 | 2,28 | 2,31 | 2,90% | 6.929,00 |
| 06.02.2025 | 2,25 | 2,25 | 2,23 | 2,24 | 0,45% | 24.404,00 |
| 05.02.2025 | 2,23 | 2,24 | 2,21 | 2,23 | 0,22% | 29.996,00 |
| 04.02.2025 | 2,25 | 2,25 | 2,23 | 2,23 | -0,67% | 34.585,00 |
| 03.02.2025 | 2,23 | 2,25 | 2,23 | 2,24 | 0,76% | 7.820,00 |
| 31.01.2025 | 2,19 | 2,22 | 2,19 | 2,22 | 2,80% | 4.986,00 |
| 30.01.2025 | 2,17 | 2,19 | 2,14 | 2,16 | 4,72% | 82.896,00 |
| 29.01.2025 | 2,10 | 2,10 | 2,06 | 2,07 | 0,98% | 5.701,00 |
| 28.01.2025 | 2,06 | 2,07 | 2,04 | 2,05 | 0,99% | 15.561,00 |
| 27.01.2025 | 2,02 | 2,04 | 2,02 | 2,03 | -0,25% | 19.493,00 |
| 24.01.2025 | 2,06 | 2,06 | 2,01 | 2,03 | 1,12% | 15.681,00 |
| 23.01.2025 | 2,01 | 2,02 | 2,00 | 2,01 | -0,12% | 5.814,00 |
| 22.01.2025 | 2,04 | 2,05 | 2,01 | 2,01 | 0,12% | 30.737,00 |
| 21.01.2025 | 2,04 | 2,04 | 2,01 | 2,01 | -0,37% | 23.083,00 |
| 20.01.2025 | 2,06 | 2,06 | 2,02 | 2,02 | 0,25% | 6.997,00 |
| 17.01.2025 | 2,02 | 2,03 | 2,01 | 2,01 | -0,50% | 13.647,00 |
| 16.01.2025 | 2,02 | 2,04 | 2,02 | 2,02 | 0,00% | 23.268,00 |
| 15.01.2025 | 2,02 | 2,03 | 2,02 | 2,02 | -0,86% | 17.710,00 |
| 14.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,74% | 2.612,00 |
| 13.01.2025 | 2,06 | 2,06 | 2,02 | 2,02 | -2,06% | 1.263,00 |
| 10.01.2025 | 2,08 | 2,08 | 2,03 | 2,07 | -1,67% | 11.006,00 |
| 09.01.2025 | 2,10 | 2,11 | 2,09 | 2,10 | 0,36% | 22.537,00 |
| 08.01.2025 | 2,13 | 2,13 | 2,06 | 2,09 | 0,12% | 17.022,00 |
| 07.01.2025 | 2,18 | 2,18 | 2,09 | 2,09 | -3,46% | 10.798,00 |
| 06.01.2025 | 2,18 | 2,20 | 2,17 | 2,17 | -0,69% | 4.797,00 |
| 03.01.2025 | 2,17 | 2,19 | 2,15 | 2,18 | 0,46% | 21.638,00 |
| 02.01.2025 | 2,16 | 2,18 | 2,16 | 2,17 | 1,17% | 15.411,00 |
| 31.12.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -0,23% | 78.069,00 |
| 30.12.2024 | 2,18 | 2,18 | 2,13 | 2,15 | 0,47% | 12.340,00 |
| 27.12.2024 | 2,15 | 2,15 | 2,14 | 2,14 | -0,47% | 7.236,00 |
| 24.12.2024 | 2,14 | 2,16 | 2,14 | 2,15 | 0,00% | 6.178,00 |
| 23.12.2024 | 2,14 | 2,15 | 2,14 | 2,15 | 0,33% | 6.056,00 |
| 20.12.2024 | 2,15 | 2,15 | 2,14 | 2,14 | 0,73% | 22.635,00 |
| 19.12.2024 | 2,14 | 2,15 | 2,13 | 2,13 | -1,28% | 4.181,00 |
| 18.12.2024 | 2,16 | 2,16 | 2,15 | 2,16 | -0,23% | 3.356,00 |
| 17.12.2024 | 2,17 | 2,18 | 2,16 | 2,16 | -0,46% | 15.310,00 |
| 16.12.2024 | 2,20 | 2,20 | 2,17 | 2,17 | -1,14% | 7.905,00 |
| 13.12.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,23% | 7.403,00 |
| 12.12.2024 | 2,22 | 2,23 | 2,19 | 2,20 | -3,08% | 41.166,00 |
| 11.12.2024 | 2,34 | 2,34 | 2,27 | 2,27 | -2,68% | 11.313,00 |
| 10.12.2024 | 2,23 | 2,34 | 2,23 | 2,33 | 5,07% | 19.976,00 |
| 09.12.2024 | 2,18 | 2,24 | 2,18 | 2,22 | 2,54% | 16.708,00 |
| 06.12.2024 | 2,13 | 2,19 | 2,13 | 2,17 | 1,64% | 73.662,00 |
| 05.12.2024 | 2,14 | 2,14 | 2,12 | 2,13 | -0,93% | 13.697,00 |
| 04.12.2024 | 2,18 | 2,19 | 2,14 | 2,15 | -1,83% | 4.280,00 |
| 03.12.2024 | 2,20 | 2,20 | 2,18 | 2,19 | -0,34% | 4.256,00 |
| 02.12.2024 | 2,21 | 2,23 | 2,20 | 2,20 | -0,57% | 10.980,00 |
| 29.11.2024 | 2,26 | 2,26 | 2,19 | 2,21 | -1,78% | 8.699,00 |
| 28.11.2024 | 2,28 | 2,28 | 2,25 | 2,25 | -0,22% | 62.969,00 |
| 27.11.2024 | 2,20 | 2,26 | 2,19 | 2,26 | 3,92% | 117.982,00 |
| 26.11.2024 | 2,17 | 2,20 | 2,17 | 2,17 | -0,80% | 69.632,00 |
| 25.11.2024 | 2,19 | 2,19 | 2,18 | 2,19 | 0,34% | 10.458,00 |
| 22.11.2024 | 2,21 | 2,23 | 2,18 | 2,18 | -1,21% | 32.993,00 |
| 21.11.2024 | 2,30 | 2,34 | 2,20 | 2,21 | -3,53% | 28.431,00 |
| 20.11.2024 | 2,35 | 2,35 | 2,29 | 2,29 | -2,24% | 2.486,00 |
| 19.11.2024 | 2,33 | 2,34 | 2,31 | 2,34 | 0,65% | 1.632,00 |
| 18.11.2024 | 2,34 | 2,35 | 2,33 | 2,33 | -0,21% | 38.331,00 |
| 15.11.2024 | 2,33 | 2,37 | 2,31 | 2,33 | -1,69% | 24.318,00 |
| 14.11.2024 | 2,21 | 2,39 | 2,21 | 2,37 | 8,72% | 12.400,00 |
| 13.11.2024 | 2,18 | 2,19 | 2,16 | 2,18 | -0,23% | 13.574,00 |
| 12.11.2024 | 2,20 | 2,26 | 2,13 | 2,19 | -0,46% | 15.408,00 |
| 11.11.2024 | 2,20 | 2,21 | 2,18 | 2,20 | 0,46% | 18.076,00 |
| 08.11.2024 | 2,23 | 2,25 | 2,18 | 2,19 | -1,13% | 3.258,00 |
| 07.11.2024 | 2,24 | 2,26 | 2,21 | 2,21 | -1,01% | 5.891,00 |
| 06.11.2024 | 2,20 | 2,26 | 2,20 | 2,23 | 0,34% | 23.399,00 |
| 05.11.2024 | 2,20 | 2,23 | 2,20 | 2,23 | 0,91% | 10.579,00 |
| 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 |