£1,767
4,46%
Echtzeit-Aktienkurs Alfa Financial Software Holdings Ltd
Bid:
Ask:
Aktienkurse zur Alfa Financial Software Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 3,19% | 17.774,00 |
| 25.04.2024 | 1,69 | 1,70 | 1,69 | 1,69 | 1,32% | 706,00 |
| 24.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,61% | 23.643,00 |
| 23.04.2024 | 1,62 | 1,67 | 1,62 | 1,66 | 2,59% | - |
| 22.04.2024 | 1,61 | 1,62 | 1,60 | 1,62 | -1,04% | 28.185,00 |
| 19.04.2024 | 1,63 | 1,64 | 1,63 | 1,64 | -0,12% | 1.128,00 |
| 18.04.2024 | 1,68 | 1,69 | 1,64 | 1,64 | -3,36% | 4.826,00 |
| 17.04.2024 | 1,76 | 1,76 | 1,69 | 1,69 | -1,63% | 27.489,00 |
| 16.04.2024 | 1,72 | 1,74 | 1,72 | 1,72 | -1,82% | 34.775,00 |
| 15.04.2024 | 1,72 | 1,76 | 1,72 | 1,75 | 0,34% | 4.109,00 |
| 12.04.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 2,16% | 2.182,00 |
| 11.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,77% | 628,00 |
| 10.04.2024 | 1,71 | 1,71 | 1,68 | 1,70 | -1,28% | 4.388,00 |
| 09.04.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 0,47% | 5.482,00 |
| 08.04.2024 | 1,73 | 1,74 | 1,71 | 1,71 | -0,47% | 1.879,00 |
| 05.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,70% | 1.001,00 |
| 04.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,36% | 928,00 |
| 03.04.2024 | 1,66 | 1,69 | 1,63 | 1,69 | 0,78% | 335,00 |
| 02.04.2024 | 1,66 | 1,67 | 1,66 | 1,67 | -1,36% | 3.205,00 |
| 28.03.2024 | 1,67 | 1,70 | 1,66 | 1,70 | 2,11% | 50.416,00 |
| 27.03.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -0,60% | 4.147,00 |
| 26.03.2024 | 1,65 | 1,68 | 1,65 | 1,67 | 1,37% | 6.685,00 |
| 25.03.2024 | 1,65 | 1,65 | 1,64 | 1,65 | 0,46% | 731,00 |
| 22.03.2024 | 1,67 | 1,67 | 1,64 | 1,64 | -0,76% | 5.056,00 |
| 21.03.2024 | 1,64 | 1,67 | 1,64 | 1,65 | -0,15% | 21.215,00 |
| 20.03.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -1,11% | 2.272,00 |
| 19.03.2024 | 1,67 | 1,69 | 1,65 | 1,67 | 1,12% | - |
| 18.03.2024 | 1,67 | 1,67 | 1,65 | 1,66 | -1,19% | 95.781,00 |
| 15.03.2024 | 1,72 | 1,72 | 1,68 | 1,68 | -2,16% | 3.783,00 |
| 14.03.2024 | 1,73 | 1,75 | 1,71 | 1,71 | 0,41% | 34.080,00 |
| 13.03.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,89% | 3.377,00 |
| 12.03.2024 | 1,70 | 1,70 | 1,69 | 1,69 | 0,00% | 4.584,00 |
| 11.03.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 0,30% | 710,00 |
| 08.03.2024 | 1,68 | 1,69 | 1,67 | 1,69 | -0,15% | 3.161,00 |
| 07.03.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 0,00% | 6.000,00 |
| 06.03.2024 | 1,69 | 1,70 | 1,68 | 1,69 | -0,88% | 7.377,00 |
| 05.03.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -1,30% | 3.465,00 |
| 04.03.2024 | 1,74 | 1,74 | 1,72 | 1,73 | -0,40% | 4.508,00 |
| 01.03.2024 | 1,74 | 1,74 | 1,72 | 1,73 | -0,74% | 17.924,00 |
| 29.02.2024 | 1,78 | 1,79 | 1,75 | 1,75 | -2,24% | 25.037,00 |
| 28.02.2024 | 1,78 | 1,81 | 1,77 | 1,79 | 0,14% | 34.366,00 |
| 27.02.2024 | 1,79 | 1,80 | 1,76 | 1,78 | -0,97% | 7.051,00 |
| 26.02.2024 | 1,79 | 1,81 | 1,78 | 1,80 | -0,44% | 6.168,00 |
| 23.02.2024 | 1,81 | 1,81 | 1,80 | 1,81 | 0,17% | 12.679,00 |
| 22.02.2024 | 1,79 | 1,81 | 1,78 | 1,81 | 0,84% | 18.028,00 |
| 21.02.2024 | 1,79 | 1,80 | 1,75 | 1,79 | 0,14% | 18.991,00 |
| 20.02.2024 | 1,80 | 1,80 | 1,77 | 1,79 | -0,56% | 16.830,00 |
| 19.02.2024 | 1,81 | 1,81 | 1,79 | 1,80 | -0,14% | 10.931,00 |
| 16.02.2024 | 1,82 | 1,83 | 1,79 | 1,80 | -1,37% | 58.061,00 |
| 15.02.2024 | 1,84 | 1,84 | 1,80 | 1,83 | 0,83% | 11.661,00 |
| 14.02.2024 | 1,79 | 1,83 | 1,76 | 1,81 | 1,97% | 42.265,00 |
| 13.02.2024 | 1,72 | 1,84 | 1,72 | 1,78 | 4,41% | 110.690,00 |
| 12.02.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -0,29% | 2.743,00 |
| 09.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,02% | 3.860,00 |
| 08.02.2024 | 1,73 | 1,73 | 1,72 | 1,72 | -0,14% | 8.520,00 |
| 07.02.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -0,14% | 6.357,00 |
| 06.02.2024 | 1,72 | 1,75 | 1,72 | 1,73 | 1,32% | 24.218,00 |
| 05.02.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,59% | 1.438,00 |
| 02.02.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -0,29% | 6.292,00 |
| 01.02.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -1,16% | 33.902,00 |
| 31.01.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -0,58% | 29.974,00 |
| 30.01.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -0,72% | 3.002,00 |
| 29.01.2024 | 1,75 | 1,76 | 1,74 | 1,74 | -0,99% | 15.118,00 |
| 26.01.2024 | 1,73 | 1,76 | 1,73 | 1,76 | 1,44% | 10.390,00 |
| 25.01.2024 | 1,73 | 1,74 | 1,72 | 1,74 | 0,42% | 26.758,00 |
| 24.01.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 2,54% | - |
| 23.01.2024 | 1,69 | 1,69 | 1,68 | 1,69 | 0,30% | 11.487,00 |
| 22.01.2024 | 1,67 | 1,68 | 1,64 | 1,68 | 1,82% | 9.792,00 |
| 19.01.2024 | 1,66 | 1,67 | 1,64 | 1,65 | 0,30% | 7.883,00 |
| 18.01.2024 | 1,67 | 1,67 | 1,65 | 1,65 | 0,00% | 6.141,00 |
| 17.01.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -0,30% | 30.087,00 |
| 16.01.2024 | 1,66 | 1,70 | 1,65 | 1,65 | -0,42% | 16.752,00 |
| 15.01.2024 | 1,65 | 1,66 | 1,64 | 1,66 | 0,42% | 5.876,00 |
| 12.01.2024 | 1,63 | 1,67 | 1,63 | 1,65 | 1,54% | 22.271,00 |
| 11.01.2024 | 1,57 | 1,64 | 1,57 | 1,63 | 5,18% | 28.934,00 |
| 10.01.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 0,00% | 10.551,00 |
| 09.01.2024 | 1,55 | 1,56 | 1,54 | 1,55 | 3,69% | 14.268,00 |
| 08.01.2024 | 1,47 | 1,49 | 1,46 | 1,49 | 1,22% | 30.937,00 |
| 05.01.2024 | 1,48 | 1,48 | 1,45 | 1,47 | 1,17% | 11.576,00 |
| 04.01.2024 | 1,42 | 1,46 | 1,42 | 1,46 | 4,30% | 1.159,00 |
| 03.01.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -0,36% | 15.964,00 |
| 02.01.2024 | 1,41 | 1,42 | 1,40 | 1,40 | -1,06% | 14.904,00 |
| 29.12.2023 | 1,40 | 1,42 | 1,40 | 1,42 | 1,25% | 3.129,00 |
| 28.12.2023 | 1,41 | 1,41 | 1,40 | 1,40 | -0,18% | 9.401,00 |
| 27.12.2023 | 1,40 | 1,41 | 1,40 | 1,40 | -1,41% | 12.188,00 |
| 22.12.2023 | 1,42 | 1,43 | 1,41 | 1,42 | 0,53% | 1.058,00 |
| 21.12.2023 | 1,43 | 1,43 | 1,40 | 1,41 | 0,53% | 11.012,00 |
| 20.12.2023 | 1,44 | 1,44 | 1,40 | 1,41 | -1,75% | 8.548,00 |
| 19.12.2023 | 1,42 | 1,44 | 1,42 | 1,43 | 1,06% | 2.023,00 |
| 18.12.2023 | 1,42 | 1,42 | 1,42 | 1,42 | -0,35% | 2.544,00 |
| 15.12.2023 | 1,43 | 1,44 | 1,42 | 1,42 | 0,71% | 6.473,00 |
| 14.12.2023 | 1,41 | 1,44 | 1,41 | 1,41 | 0,00% | 13.584,00 |
| 13.12.2023 | 1,42 | 1,42 | 1,41 | 1,41 | -2,76% | 1.198,00 |
| 12.12.2023 | 1,47 | 1,47 | 1,45 | 1,45 | -1,69% | 1.265,00 |
| 11.12.2023 | 1,48 | 1,48 | 1,47 | 1,48 | 0,00% | 2.948,00 |
| 08.12.2023 | 1,51 | 1,51 | 1,48 | 1,48 | 0,00% | 2.685,00 |
| 07.12.2023 | 1,51 | 1,51 | 1,48 | 1,48 | -1,67% | 5.482,00 |
| 06.12.2023 | 1,50 | 1,50 | 1,50 | 1,50 | -1,15% | 329,00 |
| 05.12.2023 | 1,53 | 1,53 | 1,52 | 1,52 | 0,50% | 186,00 |
| 04.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | -0,98% | 255,00 |