1,628€
-5,95%
Echtzeit-Aktienkurs Gapwaves AB
Bid:
Ask:
Aktienkurse zur Gapwaves AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,06 | 1,09 | 1,05 | 1,08 | 1,60% | - |
| 04.05.2026 | 1,00 | 1,11 | 0,97 | 1,06 | 6,43% | - |
| 30.04.2026 | 1,08 | 1,08 | 0,98 | 1,00 | -7,35% | - |
| 29.04.2026 | 1,09 | 1,14 | 1,07 | 1,08 | -3,50% | - |
| 28.04.2026 | 1,21 | 1,21 | 1,11 | 1,11 | -7,86% | - |
| 27.04.2026 | 1,17 | 1,21 | 1,17 | 1,21 | 1,43% | - |
| 24.04.2026 | 1,19 | 1,20 | 1,16 | 1,19 | 0,34% | - |
| 23.04.2026 | 1,19 | 1,22 | 1,17 | 1,19 | -0,08% | - |
| 22.04.2026 | 1,21 | 1,26 | 1,17 | 1,19 | -0,83% | 14.868,00 |
| 21.04.2026 | 1,09 | 1,22 | 1,08 | 1,20 | 10,41% | - |
| 20.04.2026 | 1,08 | 1,12 | 1,08 | 1,09 | 0,93% | - |
| 17.04.2026 | 1,07 | 1,12 | 1,06 | 1,08 | 0,84% | - |
| 16.04.2026 | 1,07 | 1,16 | 1,06 | 1,07 | -1,93% | - |
| 15.04.2026 | 1,01 | 1,10 | 1,00 | 1,09 | 7,83% | - |
| 14.04.2026 | 1,03 | 1,04 | 1,00 | 1,01 | -1,56% | - |
| 13.04.2026 | 1,07 | 1,07 | 1,00 | 1,03 | -4,56% | - |
| 10.04.2026 | 1,01 | 1,08 | 0,98 | 1,07 | 6,23% | - |
| 09.04.2026 | 1,01 | 1,01 | 0,98 | 1,01 | 0,20% | - |
| 08.04.2026 | 0,97 | 1,03 | 0,97 | 1,01 | 5,21% | - |
| 07.04.2026 | 1,01 | 1,01 | 0,95 | 0,96 | -5,33% | - |
| 02.04.2026 | 1,03 | 1,06 | 0,99 | 1,01 | -1,36% | - |
| 01.04.2026 | 1,03 | 1,08 | 1,01 | 1,03 | 0,20% | - |
| 31.03.2026 | 0,99 | 1,06 | 0,98 | 1,03 | 3,96% | - |
| 30.03.2026 | 1,00 | 1,02 | 0,98 | 0,99 | -1,60% | - |
| 27.03.2026 | 1,01 | 1,03 | 1,00 | 1,00 | -0,60% | - |
| 26.03.2026 | 1,01 | 1,03 | 0,98 | 1,01 | 0,20% | - |
| 25.03.2026 | 0,97 | 1,03 | 0,96 | 1,01 | 4,14% | - |
| 24.03.2026 | 1,00 | 1,02 | 0,96 | 0,97 | -3,01% | - |
| 23.03.2026 | 0,99 | 1,03 | 0,94 | 1,00 | 0,10% | 6.276,00 |
| 20.03.2026 | 1,03 | 1,05 | 0,98 | 1,00 | -3,02% | 6.300,00 |
| 19.03.2026 | 1,01 | 1,03 | 0,98 | 1,03 | 2,09% | - |
| 18.03.2026 | 1,00 | 1,04 | 1,00 | 1,01 | -2,14% | - |
| 17.03.2026 | 1,02 | 1,05 | 0,99 | 1,03 | 0,39% | - |
| 16.03.2026 | 1,02 | 1,03 | 0,99 | 1,02 | 0,29% | - |
| 13.03.2026 | 1,00 | 1,04 | 0,99 | 1,02 | 1,59% | - |
| 12.03.2026 | 1,11 | 1,15 | 1,00 | 1,00 | -9,55% | - |
| 11.03.2026 | 1,10 | 1,11 | 1,05 | 1,11 | 1,37% | - |
| 10.03.2026 | 1,13 | 1,14 | 1,08 | 1,10 | -3,27% | - |
| 09.03.2026 | 1,19 | 1,19 | 1,10 | 1,13 | -4,87% | - |
| 06.03.2026 | 1,18 | 1,20 | 1,13 | 1,19 | 1,02% | 4.452,00 |
| 05.03.2026 | 1,12 | 1,19 | 1,11 | 1,18 | 5,46% | - |
| 04.03.2026 | 1,04 | 1,15 | 1,03 | 1,12 | 7,09% | - |
| 03.03.2026 | 1,13 | 1,13 | 1,02 | 1,04 | -7,70% | - |
| 02.03.2026 | 1,17 | 1,17 | 1,10 | 1,13 | -3,58% | - |
| 27.02.2026 | 1,06 | 1,19 | 1,06 | 1,17 | 11,20% | - |
| 26.02.2026 | 1,03 | 1,08 | 1,03 | 1,05 | -0,09% | - |
| 25.02.2026 | 0,96 | 1,06 | 0,96 | 1,06 | 9,67% | - |
| 24.02.2026 | 0,95 | 0,97 | 0,94 | 0,96 | 1,05% | - |
| 23.02.2026 | 0,96 | 0,96 | 0,92 | 0,95 | -0,31% | 2.800,00 |
| 20.02.2026 | 1,00 | 1,01 | 0,91 | 0,96 | -4,60% | - |
| 19.02.2026 | 0,99 | 1,03 | 0,98 | 1,00 | 1,32% | - |
| 18.02.2026 | 1,02 | 1,03 | 0,98 | 0,99 | -3,52% | - |
| 17.02.2026 | 1,02 | 1,04 | 1,00 | 1,02 | -2,29% | 132,00 |
| 16.02.2026 | 1,07 | 1,07 | 1,02 | 1,05 | -1,69% | - |
| 13.02.2026 | 1,10 | 1,10 | 1,05 | 1,07 | -2,56% | - |
| 12.02.2026 | 1,14 | 1,14 | 1,09 | 1,09 | -3,53% | - |
| 11.02.2026 | 1,11 | 1,15 | 1,11 | 1,13 | 2,16% | - |
| 10.02.2026 | 1,14 | 1,16 | 1,11 | 1,11 | -2,80% | 13.200,00 |
| 09.02.2026 | 1,17 | 1,21 | 1,14 | 1,14 | -1,97% | - |
| 06.02.2026 | 1,29 | 1,29 | 1,16 | 1,17 | -9,97% | - |
| 05.02.2026 | 1,30 | 1,33 | 1,26 | 1,29 | -2,27% | - |
| 04.02.2026 | 1,31 | 1,36 | 1,31 | 1,32 | -1,19% | - |
| 03.02.2026 | 1,38 | 1,40 | 1,33 | 1,34 | -2,62% | - |
| 02.02.2026 | 1,36 | 1,41 | 1,34 | 1,38 | 1,40% | - |
| 30.01.2026 | 1,37 | 1,40 | 1,36 | 1,36 | -0,95% | - |
| 29.01.2026 | 1,38 | 1,39 | 1,36 | 1,37 | -0,15% | 165,00 |
| 28.01.2026 | 1,37 | 1,40 | 1,36 | 1,37 | -0,07% | - |
| 27.01.2026 | 1,39 | 1,39 | 1,36 | 1,37 | -0,79% | - |
| 26.01.2026 | 1,39 | 1,43 | 1,38 | 1,38 | 0,29% | - |
| 23.01.2026 | 1,38 | 1,44 | 1,36 | 1,38 | -1,50% | - |
| 22.01.2026 | 1,36 | 1,44 | 1,35 | 1,40 | 3,62% | - |
| 21.01.2026 | 1,37 | 1,37 | 1,34 | 1,35 | -1,31% | - |
| 20.01.2026 | 1,38 | 1,39 | 1,36 | 1,37 | -0,36% | - |
| 19.01.2026 | 1,40 | 1,42 | 1,37 | 1,38 | -2,20% | - |
| 16.01.2026 | 1,39 | 1,43 | 1,38 | 1,41 | 0,93% | - |
| 15.01.2026 | 1,40 | 1,42 | 1,38 | 1,39 | -0,36% | - |
| 14.01.2026 | 1,39 | 1,42 | 1,38 | 1,40 | 0,94% | - |
| 13.01.2026 | 1,40 | 1,43 | 1,38 | 1,39 | -0,65% | - |
| 12.01.2026 | 1,41 | 1,45 | 1,37 | 1,39 | -0,78% | - |
| 09.01.2026 | 1,39 | 1,43 | 1,37 | 1,41 | 0,93% | - |
| 08.01.2026 | 1,41 | 1,41 | 1,38 | 1,39 | -1,00% | - |
| 07.01.2026 | 1,39 | 1,45 | 1,39 | 1,41 | 1,08% | - |
| 06.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 05.01.2026 | 1,40 | 1,40 | 1,38 | 1,39 | -0,07% | - |
| 02.01.2026 | 1,41 | 1,41 | 1,38 | 1,39 | 1,46% | - |
| 30.12.2025 | 1,38 | 1,41 | 1,36 | 1,37 | -0,29% | 1.332,00 |
| 29.12.2025 | 1,39 | 1,41 | 1,36 | 1,38 | -0,65% | - |
| 23.12.2025 | 1,37 | 1,41 | 1,37 | 1,39 | 0,95% | - |
| 22.12.2025 | 1,43 | 1,44 | 1,36 | 1,37 | -4,26% | - |
| 19.12.2025 | 1,44 | 1,47 | 1,41 | 1,43 | -0,83% | - |
| 18.12.2025 | 1,44 | 1,46 | 1,43 | 1,45 | 0,42% | - |
| 17.12.2025 | 1,42 | 1,47 | 1,42 | 1,44 | -0,21% | - |
| 16.12.2025 | 1,46 | 1,50 | 1,44 | 1,44 | -2,90% | - |
| 15.12.2025 | 1,49 | 1,51 | 1,47 | 1,49 | -0,13% | - |
| 12.12.2025 | 1,46 | 1,52 | 1,44 | 1,49 | 2,13% | - |
| 11.12.2025 | 1,47 | 1,48 | 1,44 | 1,46 | -0,95% | - |
| 10.12.2025 | 1,50 | 1,50 | 1,46 | 1,47 | -2,13% | - |
| 09.12.2025 | 1,50 | 1,53 | 1,47 | 1,50 | 0,13% | - |
| 08.12.2025 | 1,48 | 1,54 | 1,46 | 1,50 | 1,21% | 26,00 |
| 05.12.2025 | 1,48 | 1,50 | 1,46 | 1,48 | -1,72% | - |