£1,558
0,77%
Echtzeit-Aktienkurs Alfa Financial Software Holdings Ltd
Bid:
Ask:
Aktienkurse zur Alfa Financial Software Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,54 | 1,55 | 1,52 | 1,52 | -1,40% | - |
| 17.06.2026 | 1,53 | 1,56 | 1,52 | 1,55 | 1,05% | 32.049,00 |
| 16.06.2026 | 1,53 | 1,54 | 1,51 | 1,53 | 0,66% | 69.985,00 |
| 15.06.2026 | 1,55 | 1,55 | 1,50 | 1,52 | 0,53% | 97.513,00 |
| 12.06.2026 | 1,48 | 1,51 | 1,48 | 1,51 | 2,65% | 85.545,00 |
| 11.06.2026 | 1,50 | 1,50 | 1,45 | 1,47 | -3,35% | 103.982,00 |
| 10.06.2026 | 1,53 | 1,54 | 1,51 | 1,52 | -0,46% | 42.721,00 |
| 09.06.2026 | 1,59 | 1,59 | 1,53 | 1,53 | -4,07% | 55.907,00 |
| 08.06.2026 | 1,55 | 1,60 | 1,55 | 1,60 | 1,59% | 74.851,00 |
| 05.06.2026 | 1,60 | 1,62 | 1,57 | 1,57 | -1,07% | 75.490,00 |
| 04.06.2026 | 1,58 | 1,60 | 1,57 | 1,59 | 1,15% | 90.382,00 |
| 03.06.2026 | 1,62 | 1,62 | 1,57 | 1,57 | -2,12% | 113.259,00 |
| 02.06.2026 | 1,64 | 1,68 | 1,59 | 1,60 | -1,72% | 94.950,00 |
| 01.06.2026 | 1,59 | 1,63 | 1,57 | 1,63 | 2,38% | 121.089,00 |
| 29.05.2026 | 1,55 | 1,59 | 1,55 | 1,59 | 3,51% | 45.855,00 |
| 28.05.2026 | 1,54 | 1,55 | 1,52 | 1,54 | -1,16% | 81.765,00 |
| 27.05.2026 | 1,57 | 1,57 | 1,55 | 1,56 | -0,26% | 71.678,00 |
| 26.05.2026 | 1,57 | 1,57 | 1,55 | 1,56 | -0,50% | 28.730,00 |
| 25.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,50% | - |
| 22.05.2026 | 1,56 | 1,59 | 1,56 | 1,56 | 0,51% | 67.804,00 |
| 21.05.2026 | 1,60 | 1,60 | 1,55 | 1,55 | -2,63% | 79.032,00 |
| 20.05.2026 | 1,55 | 1,61 | 1,54 | 1,60 | 1,92% | 153.109,00 |
| 19.05.2026 | 1,55 | 1,60 | 1,55 | 1,57 | 1,89% | 130.750,00 |
| 18.05.2026 | 1,56 | 1,57 | 1,52 | 1,54 | -1,66% | 70.486,00 |
| 15.05.2026 | 1,57 | 1,57 | 1,55 | 1,56 | -0,19% | 24.139,00 |
| 14.05.2026 | 1,56 | 1,57 | 1,55 | 1,57 | 0,38% | 72.935,00 |
| 13.05.2026 | 1,57 | 1,58 | 1,55 | 1,56 | -0,13% | 140.851,00 |
| 12.05.2026 | 1,56 | 1,57 | 1,53 | 1,56 | -1,14% | 66.786,00 |
| 11.05.2026 | 1,62 | 1,62 | 1,58 | 1,58 | -2,47% | 220.252,00 |
| 08.05.2026 | 1,58 | 1,62 | 1,58 | 1,62 | 1,50% | 180.922,00 |
| 07.05.2026 | 1,54 | 1,61 | 1,53 | 1,60 | 4,86% | 40.970,00 |
| 06.05.2026 | 1,50 | 1,59 | 1,50 | 1,52 | 0,66% | 425.453,00 |
| 05.05.2026 | 1,54 | 1,54 | 1,50 | 1,51 | -1,00% | 240.309,00 |
| 04.05.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 1,41% | - |
| 01.05.2026 | 1,50 | 1,51 | 1,47 | 1,51 | 0,40% | 30.771,00 |
| 30.04.2026 | 1,50 | 1,53 | 1,47 | 1,50 | -2,91% | 37.127,00 |
| 29.04.2026 | 1,55 | 1,56 | 1,52 | 1,55 | -0,58% | 119.848,00 |
| 28.04.2026 | 1,54 | 1,57 | 1,54 | 1,55 | 0,00% | 111.850,00 |
| 27.04.2026 | 1,58 | 1,58 | 1,55 | 1,55 | -1,02% | 71.773,00 |
| 24.04.2026 | 1,58 | 1,59 | 1,57 | 1,57 | -0,25% | 28.297,00 |
| 23.04.2026 | 1,62 | 1,62 | 1,57 | 1,57 | -2,24% | 96.922,00 |
| 22.04.2026 | 1,60 | 1,63 | 1,60 | 1,61 | -0,49% | 46.094,00 |
| 21.04.2026 | 1,61 | 1,64 | 1,60 | 1,62 | 1,57% | 84.405,00 |
| 20.04.2026 | 1,60 | 1,60 | 1,57 | 1,59 | -0,93% | 16.421,00 |
| 17.04.2026 | 1,58 | 1,62 | 1,58 | 1,61 | 1,84% | 68.486,00 |
| 16.04.2026 | 1,58 | 1,60 | 1,57 | 1,58 | 1,87% | 58.976,00 |
| 15.04.2026 | 1,55 | 1,56 | 1,54 | 1,55 | 0,06% | 40.651,00 |
| 14.04.2026 | 1,50 | 1,56 | 1,50 | 1,55 | 4,24% | 95.465,00 |
| 13.04.2026 | 1,49 | 1,51 | 1,47 | 1,49 | 0,81% | 73.501,00 |
| 10.04.2026 | 1,51 | 1,51 | 1,46 | 1,47 | -0,41% | 70.373,00 |
| 09.04.2026 | 1,52 | 1,52 | 1,48 | 1,48 | -4,27% | 31.743,00 |
| 08.04.2026 | 1,52 | 1,57 | 1,52 | 1,55 | 4,32% | 121.386,00 |
| 07.04.2026 | 1,46 | 1,52 | 1,46 | 1,48 | 1,37% | 37.947,00 |
| 02.04.2026 | 1,46 | 1,47 | 1,43 | 1,46 | 0,14% | 14.936,00 |
| 01.04.2026 | 1,49 | 1,50 | 1,45 | 1,46 | 1,11% | 40.344,00 |
| 31.03.2026 | 1,46 | 1,47 | 1,44 | 1,44 | 0,56% | 18.983,00 |
| 30.03.2026 | 1,42 | 1,44 | 1,41 | 1,44 | 0,42% | 44.227,00 |
| 27.03.2026 | 1,47 | 1,47 | 1,43 | 1,43 | -2,05% | 31.233,00 |
| 26.03.2026 | 1,46 | 1,49 | 1,45 | 1,46 | -2,01% | 32.362,00 |
| 25.03.2026 | 1,49 | 1,52 | 1,48 | 1,49 | 0,54% | 22.416,00 |
| 24.03.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -3,52% | 35.999,00 |
| 23.03.2026 | 1,50 | 1,55 | 1,48 | 1,54 | 0,92% | 27.803,00 |
| 20.03.2026 | 1,53 | 1,55 | 1,50 | 1,52 | -0,52% | 30.031,00 |
| 19.03.2026 | 1,54 | 1,57 | 1,53 | 1,53 | -2,92% | 55.764,00 |
| 18.03.2026 | 1,60 | 1,63 | 1,57 | 1,58 | -0,63% | 48.681,00 |
| 17.03.2026 | 1,61 | 1,62 | 1,58 | 1,59 | -2,94% | 98.128,00 |
| 16.03.2026 | 1,73 | 1,73 | 1,60 | 1,63 | -5,77% | 84.953,00 |
| 13.03.2026 | 1,72 | 1,78 | 1,72 | 1,73 | -0,91% | 45.872,00 |
| 12.03.2026 | 1,95 | 1,96 | 1,75 | 1,75 | -9,61% | 115.470,00 |
| 11.03.2026 | 1,93 | 1,96 | 1,90 | 1,94 | -0,51% | 82.253,00 |
| 10.03.2026 | 1,97 | 1,98 | 1,93 | 1,95 | -1,42% | 51.552,00 |
| 09.03.2026 | 1,97 | 1,97 | 1,96 | 1,97 | -0,10% | 32.096,00 |
| 06.03.2026 | 1,94 | 1,99 | 1,94 | 1,98 | 1,33% | 21.308,00 |
| 05.03.2026 | 1,91 | 1,96 | 1,91 | 1,95 | 1,25% | 29.123,00 |
| 04.03.2026 | 1,89 | 1,93 | 1,88 | 1,93 | 1,69% | 26.003,00 |
| 03.03.2026 | 1,91 | 1,91 | 1,86 | 1,89 | -1,15% | 82.283,00 |
| 02.03.2026 | 1,91 | 1,94 | 1,90 | 1,92 | -0,31% | 23.381,00 |
| 27.02.2026 | 1,91 | 1,93 | 1,90 | 1,92 | 0,21% | 18.290,00 |
| 26.02.2026 | 1,86 | 1,92 | 1,86 | 1,92 | 2,90% | 23.806,00 |
| 25.02.2026 | 1,86 | 1,88 | 1,85 | 1,86 | 1,53% | 19.676,00 |
| 24.02.2026 | 1,84 | 1,87 | 1,83 | 1,84 | -1,18% | 30.193,00 |
| 23.02.2026 | 1,88 | 1,89 | 1,85 | 1,86 | -2,62% | 7.428,00 |
| 20.02.2026 | 1,89 | 1,92 | 1,86 | 1,91 | 1,60% | 62.931,00 |
| 19.02.2026 | 1,88 | 1,90 | 1,86 | 1,88 | 0,86% | 59.961,00 |
| 18.02.2026 | 1,87 | 1,88 | 1,86 | 1,86 | -0,05% | 48.054,00 |
| 17.02.2026 | 1,83 | 1,87 | 1,83 | 1,86 | 1,91% | 50.520,00 |
| 16.02.2026 | 1,84 | 1,84 | 1,82 | 1,83 | -1,51% | 62.104,00 |
| 13.02.2026 | 1,87 | 1,89 | 1,85 | 1,86 | -1,38% | 55.822,00 |
| 12.02.2026 | 1,91 | 1,91 | 1,87 | 1,88 | -1,67% | 24.036,00 |
| 11.02.2026 | 1,94 | 1,95 | 1,91 | 1,91 | -3,33% | 148.325,00 |
| 10.02.2026 | 1,96 | 1,99 | 1,94 | 1,98 | 1,85% | 55.699,00 |
| 09.02.2026 | 1,96 | 1,97 | 1,94 | 1,94 | -0,46% | 76.308,00 |
| 06.02.2026 | 1,97 | 1,97 | 1,94 | 1,95 | -1,56% | 42.615,00 |
| 05.02.2026 | 1,94 | 1,98 | 1,92 | 1,98 | 3,01% | 42.591,00 |
| 04.02.2026 | 2,04 | 2,04 | 1,87 | 1,93 | -5,36% | 270.318,00 |
| 03.02.2026 | 2,16 | 2,16 | 2,04 | 2,04 | -5,57% | 35.535,00 |
| 02.02.2026 | 2,16 | 2,17 | 2,13 | 2,16 | 0,23% | 24.904,00 |
| 30.01.2026 | 2,14 | 2,19 | 2,12 | 2,15 | 1,42% | 152.774,00 |
| 29.01.2026 | 2,21 | 2,21 | 2,10 | 2,12 | 0,47% | 52.620,00 |
| 28.01.2026 | 2,13 | 2,14 | 2,10 | 2,11 | -0,71% | 86.355,00 |