1,540$
11,59%
Echtzeit-Aktienkurs Wrap Technologies
Bid:
Ask:
Aktienkurse zur Wrap Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,40 | 1,55 | 1,40 | 1,54 | 11,59% | 95.457,00 |
| 30.03.2026 | 1,48 | 1,48 | 1,36 | 1,38 | -8,31% | 81.078,00 |
| 27.03.2026 | 1,48 | 1,56 | 1,46 | 1,51 | 3,08% | 30.709,00 |
| 26.03.2026 | 1,50 | 1,50 | 1,46 | 1,46 | -5,81% | 28.050,00 |
| 25.03.2026 | 1,51 | 1,55 | 1,51 | 1,55 | 6,16% | 53.283,00 |
| 24.03.2026 | 1,44 | 1,46 | 1,43 | 1,46 | 0,69% | 67.750,00 |
| 23.03.2026 | 1,50 | 1,51 | 1,45 | 1,45 | 0,00% | 16.826,00 |
| 20.03.2026 | 1,49 | 1,55 | 1,43 | 1,45 | -3,97% | 59.105,00 |
| 19.03.2026 | 1,46 | 1,53 | 1,45 | 1,51 | 2,37% | 35.678,00 |
| 18.03.2026 | 1,53 | 1,53 | 1,47 | 1,48 | -4,22% | 42.474,00 |
| 17.03.2026 | 1,59 | 1,61 | 1,54 | 1,54 | -3,75% | 30.151,00 |
| 16.03.2026 | 1,63 | 1,63 | 1,56 | 1,60 | 2,89% | 28.396,00 |
| 13.03.2026 | 1,68 | 1,70 | 1,55 | 1,56 | -4,01% | 111.253,00 |
| 12.03.2026 | 1,60 | 1,65 | 1,60 | 1,62 | -1,82% | 29.229,00 |
| 11.03.2026 | 1,76 | 1,77 | 1,55 | 1,65 | 4,43% | 139.079,00 |
| 10.03.2026 | 1,62 | 1,65 | 1,58 | 1,58 | -0,94% | 110.209,00 |
| 09.03.2026 | 1,56 | 1,61 | 1,52 | 1,60 | 0,95% | 213.683,00 |
| 06.03.2026 | 1,55 | 1,63 | 1,52 | 1,58 | 2,60% | 57.228,00 |
| 05.03.2026 | 1,63 | 1,63 | 1,54 | 1,54 | -7,23% | 193.224,00 |
| 04.03.2026 | 1,66 | 1,73 | 1,65 | 1,66 | 1,22% | 16.077,00 |
| 03.03.2026 | 1,70 | 1,70 | 1,64 | 1,64 | -6,82% | 402.083,00 |
| 02.03.2026 | 1,67 | 1,76 | 1,67 | 1,76 | 3,23% | 20.481,00 |
| 27.02.2026 | 1,64 | 1,75 | 1,62 | 1,71 | 2,71% | 119.247,00 |
| 26.02.2026 | 1,61 | 1,67 | 1,60 | 1,66 | 7,10% | 51.572,00 |
| 25.02.2026 | 1,74 | 1,74 | 1,55 | 1,55 | -8,55% | 251.594,00 |
| 24.02.2026 | 1,62 | 1,73 | 1,60 | 1,70 | 6,60% | 86.529,00 |
| 23.02.2026 | 1,66 | 1,66 | 1,59 | 1,59 | -6,74% | 30.632,00 |
| 20.02.2026 | 1,75 | 1,75 | 1,70 | 1,71 | -3,40% | 36.845,00 |
| 19.02.2026 | 1,71 | 1,77 | 1,71 | 1,77 | 0,86% | 35.815,00 |
| 18.02.2026 | 1,74 | 1,83 | 1,74 | 1,75 | 0,00% | 71.578,00 |
| 17.02.2026 | 1,77 | 1,77 | 1,71 | 1,75 | -1,96% | 56.327,00 |
| 13.02.2026 | 1,78 | 1,81 | 1,74 | 1,79 | 5,00% | 32.956,00 |
| 12.02.2026 | 1,84 | 1,84 | 1,66 | 1,70 | -1,16% | 39.473,00 |
| 11.02.2026 | 1,81 | 1,81 | 1,72 | 1,72 | -7,53% | 38.116,00 |
| 10.02.2026 | 1,78 | 1,86 | 1,74 | 1,86 | 4,49% | 61.060,00 |
| 09.02.2026 | 1,79 | 1,84 | 1,77 | 1,78 | -4,30% | 53.135,00 |
| 06.02.2026 | 1,85 | 1,92 | 1,71 | 1,86 | 11,71% | 85.336,00 |
| 05.02.2026 | 1,80 | 1,80 | 1,66 | 1,67 | -9,02% | 283.961,00 |
| 04.02.2026 | 2,03 | 2,04 | 1,76 | 1,83 | -10,29% | 168.561,00 |
| 03.02.2026 | 2,05 | 2,10 | 1,95 | 2,04 | 0,74% | 60.505,00 |
| 02.02.2026 | 2,08 | 2,11 | 1,88 | 2,03 | -7,32% | 69.080,00 |
| 30.01.2026 | 2,30 | 2,30 | 2,15 | 2,19 | -3,32% | 82.465,00 |
| 29.01.2026 | 2,41 | 2,41 | 2,23 | 2,26 | -9,24% | 121.470,00 |
| 28.01.2026 | 2,43 | 2,57 | 2,38 | 2,49 | 3,53% | 94.630,00 |
| 27.01.2026 | 2,36 | 2,44 | 2,36 | 2,41 | 2,34% | 71.405,00 |
| 26.01.2026 | 2,31 | 2,45 | 2,31 | 2,35 | -3,49% | 36.561,00 |
| 23.01.2026 | 2,56 | 2,56 | 2,44 | 2,44 | -5,80% | 87.710,00 |
| 22.01.2026 | 2,54 | 2,59 | 2,50 | 2,59 | 4,23% | 45.139,00 |
| 21.01.2026 | 2,64 | 2,64 | 2,38 | 2,48 | -2,75% | 129.855,00 |
| 20.01.2026 | 2,69 | 2,73 | 2,55 | 2,55 | -8,60% | 101.054,00 |
| 16.01.2026 | 3,06 | 3,06 | 2,69 | 2,79 | -10,09% | 239.710,00 |
| 15.01.2026 | 2,98 | 3,23 | 2,98 | 3,10 | 2,07% | 95.133,00 |
| 14.01.2026 | 2,99 | 3,08 | 2,90 | 3,04 | -0,16% | 88.748,00 |
| 13.01.2026 | 3,09 | 3,12 | 2,97 | 3,05 | -1,46% | 156.398,00 |
| 12.01.2026 | 2,70 | 3,13 | 2,70 | 3,09 | 14,02% | 117.675,00 |
| 09.01.2026 | 2,83 | 2,83 | 2,64 | 2,71 | -3,39% | 60.664,00 |
| 08.01.2026 | 2,74 | 2,90 | 2,70 | 2,81 | 3,51% | 107.735,00 |
| 07.01.2026 | 2,57 | 2,74 | 2,57 | 2,71 | 6,90% | 93.000,00 |
| 06.01.2026 | 2,52 | 2,58 | 2,52 | 2,54 | -2,50% | 33.114,00 |
| 05.01.2026 | 2,59 | 2,70 | 2,59 | 2,60 | 0,78% | 35.324,00 |
| 02.01.2026 | 2,45 | 2,58 | 2,24 | 2,58 | 8,86% | 104.884,00 |
| 31.12.2025 | 2,45 | 2,62 | 2,37 | 2,37 | -2,87% | 124.617,00 |
| 30.12.2025 | 2,32 | 2,57 | 2,32 | 2,44 | 5,17% | 143.497,00 |
| 29.12.2025 | 2,14 | 2,40 | 2,14 | 2,32 | 6,91% | 94.629,00 |
| 26.12.2025 | 2,13 | 2,18 | 2,11 | 2,17 | -0,46% | 60.288,00 |
| 24.12.2025 | 2,12 | 2,18 | 2,12 | 2,18 | 2,83% | 11.073,00 |
| 23.12.2025 | 2,17 | 2,19 | 2,10 | 2,12 | -5,36% | 42.340,00 |
| 22.12.2025 | 2,31 | 2,35 | 2,24 | 2,24 | -1,32% | 23.308,00 |
| 19.12.2025 | 2,20 | 2,34 | 2,20 | 2,27 | 3,89% | 75.011,00 |
| 18.12.2025 | 2,27 | 2,29 | 2,19 | 2,19 | -1,13% | 57.434,00 |
| 17.12.2025 | 2,25 | 2,27 | 2,20 | 2,21 | 0,00% | 23.419,00 |
| 16.12.2025 | 2,30 | 2,31 | 2,15 | 2,21 | -6,55% | 39.008,00 |
| 15.12.2025 | 2,44 | 2,45 | 2,37 | 2,37 | -5,78% | 23.397,00 |
| 12.12.2025 | 2,75 | 2,75 | 2,41 | 2,51 | -8,06% | 314.842,00 |
| 11.12.2025 | 2,83 | 2,83 | 2,70 | 2,73 | -7,30% | 44.166,00 |
| 10.12.2025 | 2,87 | 2,97 | 2,82 | 2,95 | 0,86% | 37.239,00 |
| 09.12.2025 | 2,75 | 2,99 | 2,75 | 2,92 | 7,35% | 113.606,00 |
| 08.12.2025 | 2,81 | 2,85 | 2,66 | 2,72 | -1,81% | 121.122,00 |
| 05.12.2025 | 2,75 | 2,88 | 2,67 | 2,77 | 1,65% | 142.145,00 |
| 04.12.2025 | 2,09 | 2,75 | 2,08 | 2,73 | 34,04% | 428.285,00 |
| 03.12.2025 | 2,09 | 2,09 | 1,98 | 2,03 | -2,73% | 17.937,00 |
| 02.12.2025 | 2,09 | 2,10 | 2,06 | 2,09 | -0,95% | 4.735,00 |
| 01.12.2025 | 2,13 | 2,13 | 2,10 | 2,11 | -3,21% | 5.960,00 |
| 28.11.2025 | 2,21 | 2,23 | 2,15 | 2,18 | -1,13% | 9.761,00 |
| 26.11.2025 | 2,16 | 2,22 | 2,11 | 2,21 | 5,50% | 50.043,00 |
| 25.11.2025 | 2,08 | 2,15 | 2,05 | 2,09 | 3,47% | 47.185,00 |
| 24.11.2025 | 2,06 | 2,08 | 2,02 | 2,02 | -3,35% | 26.613,00 |
| 21.11.2025 | 2,03 | 2,10 | 1,98 | 2,09 | 6,09% | 29.047,00 |
| 20.11.2025 | 2,08 | 2,11 | 1,97 | 1,97 | -0,86% | 34.581,00 |
| 19.11.2025 | 1,99 | 2,03 | 1,95 | 1,99 | -2,12% | 48.184,00 |
| 18.11.2025 | 2,17 | 2,18 | 1,96 | 2,03 | -7,73% | 62.665,00 |
| 17.11.2025 | 2,36 | 2,40 | 2,17 | 2,20 | -8,90% | 18.187,00 |
| 14.11.2025 | 2,13 | 2,47 | 2,10 | 2,42 | 13,38% | 69.024,00 |
| 13.11.2025 | 2,16 | 2,24 | 2,02 | 2,13 | 0,95% | 55.682,00 |
| 12.11.2025 | 2,16 | 2,20 | 2,07 | 2,11 | -5,38% | 34.510,00 |
| 11.11.2025 | 2,14 | 2,23 | 2,13 | 2,23 | 4,21% | 22.249,00 |
| 10.11.2025 | 2,18 | 2,22 | 2,13 | 2,14 | 4,14% | 35.460,00 |
| 07.11.2025 | 2,09 | 2,13 | 1,96 | 2,06 | -8,87% | 456.616,00 |
| 06.11.2025 | 2,53 | 2,53 | 2,26 | 2,26 | -9,44% | 52.798,00 |
| 05.11.2025 | 2,44 | 2,49 | 2,41 | 2,49 | 4,18% | 67.364,00 |