1,245€
12,16%
Echtzeit-Aktienkurs ActiveOps PLC
Bid:
Ask:
Aktienkurse zur ActiveOps PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,11 | 1,27 | 1,11 | 1,25 | 12,16% | - |
| 24.04.2025 | 1,00 | 1,14 | 1,00 | 1,11 | 10,72% | - |
| 23.04.2025 | 1,02 | 1,02 | 0,99 | 1,00 | 0,75% | - |
| 22.04.2025 | 0,99 | 1,00 | 0,99 | 1,00 | -0,75% | - |
| 17.04.2025 | 1,00 | 1,01 | 0,99 | 1,00 | 0,75% | - |
| 16.04.2025 | 1,00 | 1,01 | 0,99 | 1,00 | -1,97% | - |
| 15.04.2025 | 1,00 | 1,02 | 0,99 | 1,02 | 2,01% | - |
| 14.04.2025 | 1,00 | 1,01 | 0,98 | 1,00 | 0,00% | - |
| 11.04.2025 | 1,02 | 1,02 | 0,98 | 1,00 | -1,49% | - |
| 10.04.2025 | 0,95 | 1,01 | 0,95 | 1,01 | 4,94% | - |
| 09.04.2025 | 0,98 | 1,00 | 0,95 | 0,96 | -2,78% | - |
| 08.04.2025 | 0,98 | 0,99 | 0,97 | 0,99 | 2,06% | - |
| 07.04.2025 | 0,97 | 1,01 | 0,95 | 0,97 | -4,20% | - |
| 04.04.2025 | 1,09 | 1,10 | 0,96 | 1,01 | -6,68% | - |
| 03.04.2025 | 1,07 | 1,11 | 1,07 | 1,09 | -1,81% | - |
| 02.04.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -1,78% | - |
| 01.04.2025 | 1,09 | 1,14 | 1,09 | 1,13 | -0,88% | - |
| 31.03.2025 | 1,14 | 1,16 | 1,09 | 1,14 | -3,81% | - |
| 28.03.2025 | 1,17 | 1,21 | 1,15 | 1,18 | 0,00% | - |
| 27.03.2025 | 1,18 | 1,18 | 1,15 | 1,18 | 0,00% | - |
| 26.03.2025 | 1,14 | 1,18 | 1,11 | 1,18 | 3,51% | - |
| 25.03.2025 | 1,15 | 1,16 | 1,13 | 1,14 | -1,30% | - |
| 24.03.2025 | 1,16 | 1,17 | 1,11 | 1,16 | -0,43% | - |
| 21.03.2025 | 1,19 | 1,19 | 1,15 | 1,16 | -2,11% | - |
| 20.03.2025 | 1,21 | 1,22 | 1,16 | 1,19 | -2,47% | - |
| 19.03.2025 | 1,18 | 1,22 | 1,17 | 1,22 | 2,97% | - |
| 18.03.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,43% | - |
| 17.03.2025 | 1,18 | 1,19 | 1,18 | 1,18 | -1,26% | - |
| 14.03.2025 | 1,23 | 1,23 | 1,18 | 1,19 | -2,46% | - |
| 13.03.2025 | 1,19 | 1,22 | 1,18 | 1,22 | 2,52% | - |
| 12.03.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,42% | - |
| 11.03.2025 | 1,23 | 1,23 | 1,18 | 1,19 | -2,87% | - |
| 10.03.2025 | 1,22 | 1,24 | 1,22 | 1,22 | 0,00% | - |
| 07.03.2025 | 1,26 | 1,27 | 1,22 | 1,22 | -3,56% | - |
| 06.03.2025 | 1,27 | 1,28 | 1,23 | 1,27 | 0,00% | - |
| 05.03.2025 | 1,23 | 1,30 | 1,23 | 1,27 | 2,85% | - |
| 04.03.2025 | 1,28 | 1,28 | 1,22 | 1,23 | -3,15% | - |
| 03.03.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 0,40% | - |
| 28.02.2025 | 1,27 | 1,29 | 1,27 | 1,27 | -0,78% | - |
| 27.02.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -1,16% | - |
| 26.02.2025 | 1,27 | 1,30 | 1,26 | 1,29 | 2,38% | - |
| 25.02.2025 | 1,28 | 1,30 | 1,26 | 1,26 | -1,18% | - |
| 24.02.2025 | 1,29 | 1,30 | 1,27 | 1,28 | 0,79% | - |
| 21.02.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,80% | - |
| 20.02.2025 | 1,24 | 1,26 | 1,23 | 1,26 | 1,62% | - |
| 19.02.2025 | 1,24 | 1,25 | 1,23 | 1,24 | -0,40% | - |
| 18.02.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -1,59% | - |
| 17.02.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 2,86% | - |
| 14.02.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -2,39% | - |
| 13.02.2025 | 1,26 | 1,27 | 1,25 | 1,26 | 0,80% | - |
| 12.02.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,80% | - |
| 11.02.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,00% | - |
| 10.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,40% | - |
| 07.02.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 1,20% | - |
| 06.02.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -3,11% | - |
| 05.02.2025 | 1,23 | 1,32 | 1,23 | 1,29 | 4,47% | - |
| 04.02.2025 | 1,26 | 1,27 | 1,23 | 1,23 | -2,38% | - |
| 03.02.2025 | 1,23 | 1,27 | 1,23 | 1,26 | 0,00% | - |
| 31.01.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 30.01.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,40% | - |
| 29.01.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 0,00% | - |
| 28.01.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,40% | - |
| 27.01.2025 | 1,25 | 1,25 | 1,24 | 1,25 | -0,40% | - |
| 24.01.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 1,21% | - |
| 23.01.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 22.01.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 21.01.2025 | 1,23 | 1,25 | 1,23 | 1,24 | 0,00% | - |
| 20.01.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -0,40% | - |
| 17.01.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 2,05% | - |
| 16.01.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,83% | - |
| 15.01.2025 | 1,26 | 1,26 | 1,16 | 1,21 | -3,59% | - |
| 14.01.2025 | 1,28 | 1,28 | 1,23 | 1,26 | -1,95% | - |