£2,165
1,77%
Echtzeit-Aktienkurs Alfa Financial Software Holdings Ltd
Bid:
Ask:
Aktienkurse zur Alfa Financial Software Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |